KissMeData/227610/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	202500	176578753	1371	1371	1371	1371	1075
3	20241025	202400	176578753	1371	1371	1371	1371	0
4	20241025	202300	176578753	1371	1371	1371	1371	0
5	20241025	202200	176578753	1371	1371	1371	1371	0
6	20241025	202100	176578753	1371	1371	1371	1371	0
7	20241025	202000	176578753	1371	1371	1371	1371	0
8	20241025	201900	176578753	1371	1371	1371	1371	0
9	20241025	201800	176578753	1371	1371	1371	1371	0
10	20241025	201700	176578753	1371	1371	1371	1371	0
11	20241025	201600	176578753	1371	1371	1371	1371	0
12	20241025	201500	176578753	1371	1371	1371	1371	0
13	20241025	201400	176578753	1371	1371	1371	1371	0
14	20241025	201300	176578753	1371	1371	1371	1371	0
15	20241025	201200	176578753	1371	1371	1371	1371	0
16	20241025	201100	176578753	1371	1371	1371	1371	0
17	20241025	201000	176578753	1371	1371	1371	1371	0
18	20241025	200900	176578753	1371	1371	1371	1371	0
19	20241025	200800	176578753	1371	1371	1371	1371	0
20	20241025	200700	176578753	1371	1371	1371	1371	0
21	20241025	200600	176578753	1371	1371	1371	1371	0
22	20241025	200500	176578753	1371	1371	1371	1371	0
23	20241025	200400	176578753	1371	1371	1371	1371	0
24	20241025	200300	176578753	1371	1371	1371	1371	0
25	20241025	200200	176578753	1371	1371	1371	1371	0
26	20241025	200100	176578753	1371	1371	1371	1371	0
27	20241025	200000	176578753	1371	1371	1371	1371	0
28	20241025	195900	176578753	1371	1371	1371	1371	0
29	20241025	195800	176578753	1371	1371	1371	1371	0
30	20241025	195700	176578753	1371	1371	1371	1371	0
31	20241025	195600	176578753	1371	1371	1371	1371	0
32	20241025	195500	176578753	1371	1371	1371	1371	1075
33	20241025	195400	176578753	1371	1371	1371	1371	0
34	20241025	195300	176578753	1371	1371	1371	1371	0
35	20241025	195200	176578753	1371	1371	1371	1371	0
36	20241025	195100	176578753	1371	1371	1371	1371	0
37	20241025	195000	176578753	1371	1371	1371	1371	0
38	20241025	194900	176578753	1371	1371	1371	1371	0
39	20241025	194800	176578753	1371	1371	1371	1371	0
40	20241025	194700	176578753	1371	1371	1371	1371	0
41	20241025	194600	176578753	1371	1371	1371	1371	0
42	20241025	194500	176578753	1371	1371	1371	1371	0
43	20241025	194400	176578753	1371	1371	1371	1371	0
44	20241025	194300	176578753	1371	1371	1371	1371	0
45	20241025	194200	176578753	1371	1371	1371	1371	0
46	20241025	194100	176578753	1371	1371	1371	1371	0
47	20241025	194000	176578753	1371	1371	1371	1371	0
48	20241025	193900	176578753	1371	1371	1371	1371	0
49	20241025	193800	176578753	1371	1371	1371	1371	0
50	20241025	193700	176578753	1371	1371	1371	1371	0
51	20241025	193600	176578753	1371	1371	1371	1371	0
52	20241025	193500	176578753	1371	1371	1371	1371	0
53	20241025	193400	176578753	1371	1371	1371	1371	0
54	20241025	193300	176578753	1371	1371	1371	1371	0
55	20241025	193200	176578753	1371	1371	1371	1371	0
56	20241025	193100	176578753	1371	1371	1371	1371	0
57	20241025	193000	176578753	1371	1371	1371	1371	0
58	20241025	192900	176578753	1371	1371	1371	1371	0
59	20241025	192800	176578753	1371	1371	1371	1371	0
60	20241025	192700	176578753	1371	1371	1371	1371	0
61	20241025	192600	176578753	1371	1371	1371	1371	0
62	20241025	192500	176578753	1371	1371	1371	1371	1075
63	20241025	192400	176578753	1371	1371	1371	1371	0
64	20241025	192300	176578753	1371	1371	1371	1371	0
65	20241025	192200	176578753	1371	1371	1371	1371	0
66	20241025	192100	176578753	1371	1371	1371	1371	0
67	20241025	192000	176578753	1371	1371	1371	1371	0
68	20241025	191900	176578753	1371	1371	1371	1371	0
69	20241025	191800	176578753	1371	1371	1371	1371	0
70	20241025	191700	176578753	1371	1371	1371	1371	0
71	20241025	191600	176578753	1371	1371	1371	1371	0
72	20241025	191500	176578753	1371	1371	1371	1371	0
73	20241025	191400	176578753	1371	1371	1371	1371	0
74	20241025	191300	176578753	1371	1371	1371	1371	0
75	20241025	191200	176578753	1371	1371	1371	1371	0
76	20241025	191100	176578753	1371	1371	1371	1371	0
77	20241025	191000	176578753	1371	1371	1371	1371	0
78	20241025	190900	176578753	1371	1371	1371	1371	0
79	20241025	190800	176578753	1371	1371	1371	1371	0
80	20241025	190700	176578753	1371	1371	1371	1371	0
81	20241025	190600	176578753	1371	1371	1371	1371	0
82	20241025	190500	176578753	1371	1371	1371	1371	0
83	20241025	190400	176578753	1371	1371	1371	1371	0
84	20241025	190300	176578753	1371	1371	1371	1371	0
85	20241025	190200	176578753	1371	1371	1371	1371	0
86	20241025	190100	176578753	1371	1371	1371	1371	0
87	20241025	190000	176578753	1371	1371	1371	1371	0
88	20241025	185900	176578753	1371	1371	1371	1371	0
89	20241025	185800	176578753	1371	1371	1371	1371	0
90	20241025	185700	176578753	1371	1371	1371	1371	0
91	20241025	185600	176578753	1371	1371	1371	1371	0
92	20241025	185500	176578753	1371	1371	1371	1371	1075
93	20241025	185400	176578753	1371	1371	1371	1371	0
94	20241025	185300	176578753	1371	1371	1371	1371	0
95	20241025	185200	176578753	1371	1371	1371	1371	0
96	20241025	185100	176578753	1371	1371	1371	1371	0
97	20241025	185000	176578753	1371	1371	1371	1371	0
98	20241025	184900	176578753	1371	1371	1371	1371	0
99	20241025	184800	176578753	1371	1371	1371	1371	0
100	20241025	184700	176578753	1371	1371	1371	1371	0
101	20241025	184600	176578753	1371	1371	1371	1371	0
102	20241025	184500	176578753	1371	1371	1371	1371	0
103	20241025	184400	176578753	1371	1371	1371	1371	0
104	20241025	184300	176578753	1371	1371	1371	1371	0
105	20241025	184200	176578753	1371	1371	1371	1371	0
106	20241025	184100	176578753	1371	1371	1371	1371	0
107	20241025	184000	176578753	1371	1371	1371	1371	0
108	20241025	183900	176578753	1371	1371	1371	1371	0
109	20241025	183800	176578753	1371	1371	1371	1371	0
110	20241025	183700	176578753	1371	1371	1371	1371	0
111	20241025	183600	176578753	1371	1371	1371	1371	0
112	20241025	183500	176578753	1371	1371	1371	1371	0
113	20241025	183400	176578753	1371	1371	1371	1371	0
114	20241025	183300	176578753	1371	1371	1371	1371	0
115	20241025	183200	176578753	1371	1371	1371	1371	0
116	20241025	183100	176578753	1371	1371	1371	1371	0
117	20241025	183000	176578753	1371	1371	1371	1371	0
118	20241025	182900	176578753	1371	1371	1371	1371	0
119	20241025	182800	176578753	1371	1371	1371	1371	0
120	20241025	182700	176578753	1371	1371	1371	1371	0
121	20241025	182600	176578753	1371	1371	1371	1371	0
122	20241025	182500	176578753	1371	1371	1371	1371	1075
123	20241025	182400	176578753	1371	1371	1371	1371	0
124	20241025	182300	176578753	1371	1371	1371	1371	0
125	20241025	182200	176578753	1371	1371	1371	1371	0
126	20241025	182100	176578753	1371	1371	1371	1371	0
127	20241025	182000	176578753	1371	1371	1371	1371	0
128	20241025	181900	176578753	1371	1371	1371	1371	0
129	20241025	181800	176578753	1371	1371	1371	1371	0
130	20241025	181700	176578753	1371	1371	1371	1371	0
131	20241025	181600	176578753	1371	1371	1371	1371	0
132	20241025	181500	176578753	1371	1371	1371	1371	0
133	20241025	181400	176578753	1371	1371	1371	1371	0
134	20241025	181300	176578753	1371	1371	1371	1371	0
135	20241025	181200	176578753	1371	1371	1371	1371	0
136	20241025	181100	176578753	1371	1371	1371	1371	0
137	20241025	181000	176578753	1371	1371	1371	1371	0
138	20241025	180900	176578753	1371	1371	1371	1371	0
139	20241025	180800	176578753	1371	1371	1371	1371	0
140	20241025	180700	176578753	1371	1371	1371	1371	0
141	20241025	180600	176578753	1371	1371	1371	1371	0
142	20241025	180500	176578753	1371	1371	1371	1371	0
143	20241025	180400	176578753	1371	1371	1371	1371	0
144	20241025	180300	176578753	1371	1371	1371	1371	0
145	20241025	180200	176578753	1371	1371	1371	1371	0
146	20241025	180100	176578753	1371	1371	1371	1371	0
147	20241025	180000	176578753	1371	1371	1371	1371	0
148	20241025	175900	176578753	1371	1371	1371	1371	0
149	20241025	175800	176578753	1371	1371	1371	1371	0
150	20241025	175700	176578753	1371	1371	1371	1371	0
151	20241025	175600	176578753	1371	1371	1371	1371	0
152	20241025	175500	176578753	1371	1371	1371	1371	1075
153	20241025	175400	176578753	1371	1371	1371	1371	0
154	20241025	175300	176578753	1371	1371	1371	1371	0
155	20241025	175200	176578753	1371	1371	1371	1371	0
156	20241025	175100	176578753	1371	1371	1371	1371	0
157	20241025	175000	176578753	1371	1371	1371	1371	0
158	20241025	174900	176578753	1371	1371	1371	1371	0
159	20241025	174800	176578753	1371	1371	1371	1371	0
160	20241025	174700	176578753	1371	1371	1371	1371	0
161	20241025	174600	176578753	1371	1371	1371	1371	0
162	20241025	174500	176578753	1371	1371	1371	1371	0
163	20241025	174400	176578753	1371	1371	1371	1371	0
164	20241025	174300	176578753	1371	1371	1371	1371	0
165	20241025	174200	176578753	1371	1371	1371	1371	0
166	20241025	174100	176578753	1371	1371	1371	1371	0
167	20241025	174000	176578753	1371	1371	1371	1371	0
168	20241025	173900	176578753	1371	1371	1371	1371	0
169	20241025	173800	176578753	1371	1371	1371	1371	0
170	20241025	173700	176578753	1371	1371	1371	1371	0
171	20241025	173600	176578753	1371	1371	1371	1371	0
172	20241025	173500	176578753	1371	1371	1371	1371	0
173	20241025	173400	176578753	1371	1371	1371	1371	0
174	20241025	173300	176578753	1371	1371	1371	1371	0
175	20241025	173200	176578753	1371	1371	1371	1371	0
176	20241025	173100	176578753	1371	1371	1371	1371	0
177	20241025	173000	176578753	1371	1371	1371	1371	0
178	20241025	172900	176578753	1371	1371	1371	1371	0
179	20241025	172800	176578753	1371	1371	1371	1371	0
180	20241025	172700	176578753	1371	1371	1371	1371	0
181	20241025	172600	176578753	1371	1371	1371	1371	0
182	20241025	172500	176578753	1371	1371	1371	1371	1075
183	20241025	172400	176578753	1371	1371	1371	1371	0
184	20241025	172300	176578753	1371	1371	1371	1371	0
185	20241025	172200	176578753	1371	1371	1371	1371	0
186	20241025	172100	176578753	1371	1371	1371	1371	0
187	20241025	172000	176578753	1371	1371	1371	1371	0
188	20241025	171900	176578753	1371	1371	1371	1371	0
189	20241025	171800	176578753	1371	1371	1371	1371	0
190	20241025	171700	176578753	1371	1371	1371	1371	0
191	20241025	171600	176578753	1371	1371	1371	1371	0
192	20241025	171500	176578753	1371	1371	1371	1371	0
193	20241025	171400	176578753	1371	1371	1371	1371	0
194	20241025	171300	176578753	1371	1371	1371	1371	0
195	20241025	171200	176578753	1371	1371	1371	1371	0
196	20241025	171100	176578753	1371	1371	1371	1371	0
197	20241025	171000	176578753	1371	1371	1371	1371	0
198	20241025	170900	176578753	1371	1371	1371	1371	0
199	20241025	170800	176578753	1371	1371	1371	1371	0
200	20241025	170700	176578753	1371	1371	1371	1371	0
201	20241025	170600	176578753	1371	1371	1371	1371	0
202	20241025	170500	176578753	1371	1371	1371	1371	0
203	20241025	170400	176578753	1371	1371	1371	1371	0
204	20241025	170300	176578753	1371	1371	1371	1371	0
205	20241025	170200	176578753	1371	1371	1371	1371	0
206	20241025	170100	176578753	1371	1371	1371	1371	0
207	20241025	170000	176578753	1371	1371	1371	1371	0
208	20241025	165900	176578753	1371	1371	1371	1371	0
209	20241025	165800	176578753	1371	1371	1371	1371	0
210	20241025	165700	176578753	1371	1371	1371	1371	0
211	20241025	165600	176578753	1371	1371	1371	1371	0
212	20241025	165500	176578753	1371	1371	1371	1371	1075
213	20241025	165400	176578753	1371	1371	1371	1371	0
214	20241025	165300	176578753	1371	1371	1371	1371	0
215	20241025	165200	176578753	1371	1371	1371	1371	0
216	20241025	165100	176578753	1371	1371	1371	1371	0
217	20241025	165000	176578753	1371	1371	1371	1371	0
218	20241025	164900	176578753	1371	1371	1371	1371	0
219	20241025	164800	176578753	1371	1371	1371	1371	0
220	20241025	164700	176578753	1371	1371	1371	1371	0
221	20241025	164600	176578753	1371	1371	1371	1371	0
222	20241025	164500	176578753	1371	1371	1371	1371	0
223	20241025	164400	176578753	1371	1371	1371	1371	0
224	20241025	164300	176578753	1371	1371	1371	1371	0
225	20241025	164200	176578753	1371	1371	1371	1371	0
226	20241025	164100	176578753	1371	1371	1371	1371	0
227	20241025	164000	176578753	1371	1371	1371	1371	0
228	20241025	163900	176578753	1371	1371	1371	1371	0
229	20241025	163800	176578753	1371	1371	1371	1371	0
230	20241025	163700	176578753	1371	1371	1371	1371	0
231	20241025	163600	176578753	1371	1371	1371	1371	0
232	20241025	163500	176578753	1371	1371	1371	1371	0
233	20241025	163400	176578753	1371	1371	1371	1371	0
234	20241025	163300	176578753	1371	1371	1371	1371	0
235	20241025	163200	176578753	1371	1371	1371	1371	0
236	20241025	163100	176578753	1371	1371	1371	1371	0
237	20241025	163000	176578753	1371	1371	1371	1371	0
238	20241025	162900	176578753	1371	1371	1371	1371	0
239	20241025	162800	176578753	1371	1371	1371	1371	0
240	20241025	162700	176578753	1371	1371	1371	1371	0
241	20241025	162600	176578753	1371	1371	1371	1371	0
242	20241025	162500	176578753	1371	1371	1371	1371	1075
243	20241025	162400	176578753	1371	1371	1371	1371	0
244	20241025	162300	176578753	1371	1371	1371	1371	0
245	20241025	162200	176578753	1371	1371	1371	1371	0
246	20241025	162100	176578753	1371	1371	1371	1371	0
247	20241025	162000	176578753	1371	1371	1371	1371	0
248	20241025	161900	176578753	1371	1371	1371	1371	0
249	20241025	161800	176578753	1371	1371	1371	1371	0
250	20241025	161700	176578753	1371	1371	1371	1371	0
251	20241025	161600	176578753	1371	1371	1371	1371	0
252	20241025	161500	176578753	1371	1371	1371	1371	0
253	20241025	161400	176578753	1371	1371	1371	1371	0
254	20241025	161300	176578753	1371	1371	1371	1371	0
255	20241025	161200	176578753	1371	1371	1371	1371	0
256	20241025	161100	176578753	1371	1371	1371	1371	0
257	20241025	161000	176578753	1371	1371	1371	1371	0
258	20241025	160900	176578753	1371	1371	1371	1371	0
259	20241025	160800	176578753	1371	1371	1371	1371	0
260	20241025	160700	176578753	1371	1371	1371	1371	0
261	20241025	160600	176578753	1371	1371	1371	1371	0
262	20241025	160500	176578753	1371	1371	1371	1371	0
263	20241025	160400	176578753	1371	1371	1371	1371	0
264	20241025	160300	176578753	1371	1371	1371	1371	0
265	20241025	160200	176578753	1371	1371	1371	1371	0
266	20241025	160100	176578753	1371	1371	1371	1371	0
267	20241025	160000	176578753	1371	1371	1371	1371	0
268	20241025	155900	176578753	1371	1371	1371	1371	0
269	20241025	155800	176578753	1371	1371	1371	1371	0
270	20241025	155700	176578753	1371	1371	1371	1371	0
271	20241025	155600	176578753	1371	1371	1371	1371	0
272	20241025	155500	176578753	1371	1371	1371	1371	1075
273	20241025	155400	176578753	1371	1371	1371	1371	0
274	20241025	155300	176578753	1371	1371	1371	1371	0
275	20241025	155200	176578753	1371	1371	1371	1371	0
276	20241025	155100	176578753	1371	1371	1371	1371	0
277	20241025	155000	176578753	1371	1371	1371	1371	0
278	20241025	154900	176578753	1371	1371	1371	1371	0
279	20241025	154800	176578753	1371	1371	1371	1371	0
280	20241025	154700	176578753	1371	1371	1371	1371	0
281	20241025	154600	176578753	1371	1371	1371	1371	0
282	20241025	154500	176578753	1371	1371	1371	1371	0
283	20241025	154400	176578753	1371	1371	1371	1371	0
284	20241025	154300	176578753	1371	1371	1371	1371	0
285	20241025	154200	176578753	1371	1371	1371	1371	0
286	20241025	154100	176578753	1371	1371	1371	1371	0
287	20241025	154000	176578753	1371	1371	1371	1371	0
288	20241025	153900	176578753	1371	1371	1371	1371	0
289	20241025	153800	176578753	1371	1371	1371	1371	0
290	20241025	153700	176578753	1371	1371	1371	1371	0
291	20241025	153600	176578753	1371	1371	1371	1371	0
292	20241025	153500	176578753	1371	1371	1371	1371	0
293	20241025	153400	176578753	1371	1371	1371	1371	0
294	20241025	153300	176578753	1371	1371	1371	1371	0
295	20241025	153200	176578753	1371	1371	1371	1371	0
296	20241025	153100	176578753	1371	1371	1371	1371	0
297	20241025	153000	176578753	1371	1371	1371	1371	1075
298	20241025	152900	175104928	1380	1380	1380	1380	0
299	20241025	152800	175104928	1380	1380	1380	1380	0
300	20241025	152700	175104928	1380	1380	1380	1380	0
301	20241025	152600	175104928	1380	1380	1380	1380	0
302	20241025	152500	175104928	1380	1380	1380	1380	0
303	20241025	152400	175104928	1380	1380	1380	1380	0
304	20241025	152300	175104928	1380	1380	1380	1380	0
305	20241025	152200	175104928	1380	1380	1380	1380	0
306	20241025	152100	175104928	1380	1380	1380	1380	0
307	20241025	152000	175104928	1380	1380	1380	1380	0
308	20241025	151900	175104928	1380	1380	1380	1380	20
309	20241025	151800	175077328	1387	1387	1387	1387	0
310	20241025	151700	175077328	1387	1387	1387	1387	0
311	20241025	151600	175077328	1387	1387	1387	1387	0
312	20241025	151500	175077328	1387	1387	1387	1387	0
313	20241025	151400	175077328	1387	1387	1387	1387	0
314	20241025	151300	175077328	1387	1387	1387	1387	0
315	20241025	151200	175077328	1387	1381	1387	1381	127
316	20241025	151100	174901935	1387	1387	1387	1387	0
317	20241025	151000	174901935	1387	1387	1387	1387	7
318	20241025	150900	174892226	1388	1388	1388	1388	0
319	20241025	150800	174892226	1388	1388	1388	1388	0
320	20241025	150700	174892226	1388	1388	1388	1388	0
321	20241025	150600	174892226	1388	1388	1388	1388	0
322	20241025	150500	174892226	1388	1388	1388	1388	0
323	20241025	150400	174892226	1388	1388	1388	1388	2
324	20241025	150300	174889450	1377	1377	1377	1377	1173
325	20241025	150200	173274229	1377	1377	1377	1377	51
326	20241025	150100	173204002	1377	1377	1377	1377	0
327	20241025	150000	173204002	1377	1377	1377	1377	5
328	20241025	145900	173197117	1377	1377	1377	1377	0
329	20241025	145800	173197117	1377	1383	1383	1371	10191
330	20241025	145700	159148569	1393	1393	1393	1393	0
331	20241025	145600	159148569	1393	1393	1393	1393	0
332	20241025	145500	159148569	1393	1393	1393	1393	28
333	20241025	145400	159109565	1393	1393	1393	1393	1
334	20241025	145300	159108172	1382	1382	1382	1382	232
335	20241025	145200	158787548	1394	1394	1394	1394	0
336	20241025	145100	158787548	1394	1394	1394	1394	0
337	20241025	145000	158787548	1394	1394	1394	1394	0
338	20241025	144900	158787548	1394	1394	1394	1394	0
339	20241025	144800	158787548	1394	1394	1394	1394	0
340	20241025	144700	158787548	1394	1394	1394	1394	0
341	20241025	144600	158787548	1394	1394	1394	1394	0
342	20241025	144500	158787548	1394	1394	1394	1394	15
343	20241025	144400	158766638	1394	1394	1394	1394	1
344	20241025	144300	158765244	1382	1395	1395	1382	11
345	20241025	144200	158749912	1395	1395	1395	1395	0
346	20241025	144100	158749912	1395	1394	1395	1394	36
347	20241025	144000	158699722	1395	1395	1395	1395	0
348	20241025	143900	158699722	1395	1395	1395	1395	0
349	20241025	143800	158699722	1395	1395	1395	1395	0
350	20241025	143700	158699722	1395	1395	1395	1395	0
351	20241025	143600	158699722	1395	1394	1395	1394	350
352	20241025	143500	158211492	1395	1395	1395	1395	0
353	20241025	143400	158211492	1395	1395	1395	1395	0
354	20241025	143300	158211492	1395	1395	1395	1395	0
355	20241025	143200	158211492	1395	1395	1395	1395	0
356	20241025	143100	158211492	1395	1395	1395	1395	0
357	20241025	143000	158211492	1395	1395	1395	1395	0
358	20241025	142900	158211492	1395	1395	1395	1395	0
359	20241025	142800	158211492	1395	1395	1395	1395	0
360	20241025	142700	158211492	1395	1395	1395	1395	0
361	20241025	142600	158211492	1395	1387	1395	1387	1436
362	20241025	142500	156214279	1381	1381	1381	1381	0
363	20241025	142400	156214279	1381	1381	1381	1381	1
364	20241025	142300	156212898	1386	1386	1386	1386	0
365	20241025	142200	156212898	1386	1386	1386	1386	0
366	20241025	142100	156212898	1386	1386	1386	1386	0
367	20241025	142000	156212898	1386	1386	1386	1386	1
368	20241025	141900	156211512	1381	1383	1386	1381	15
369	20241025	141800	156190751	1387	1387	1387	1387	0
370	20241025	141700	156190751	1387	1387	1387	1387	0
371	20241025	141600	156190751	1387	1387	1387	1387	0
372	20241025	141500	156190751	1387	1387	1387	1387	0
373	20241025	141400	156190751	1387	1387	1387	1387	0
374	20241025	141300	156190751	1387	1387	1387	1387	0
375	20241025	141200	156190751	1387	1387	1387	1387	0
376	20241025	141100	156190751	1387	1387	1387	1387	0
377	20241025	141000	156190751	1387	1387	1387	1387	0
378	20241025	140900	156190751	1387	1387	1387	1387	0
379	20241025	140800	156190751	1387	1387	1387	1387	1
380	20241025	140700	156189364	1381	1381	1381	1381	0
381	20241025	140600	156189364	1381	1381	1381	1381	1
382	20241025	140500	156187983	1387	1387	1387	1387	13
383	20241025	140400	156169952	1387	1387	1387	1387	0
384	20241025	140300	156169952	1387	1387	1387	1387	0
385	20241025	140200	156169952	1387	1387	1387	1387	0
386	20241025	140100	156169952	1387	1387	1387	1387	0
387	20241025	140000	156169952	1387	1387	1387	1387	0
388	20241025	135900	156169952	1387	1387	1387	1387	100
389	20241025	135800	156031252	1387	1387	1387	1387	0
390	20241025	135700	156031252	1387	1387	1387	1387	0
391	20241025	135600	156031252	1387	1387	1387	1387	0
392	20241025	135500	156031252	1387	1387	1387	1387	0
393	20241025	135400	156031252	1387	1387	1387	1387	0
394	20241025	135300	156031252	1387	1387	1387	1387	0
395	20241025	135200	156031252	1387	1387	1387	1387	0
396	20241025	135100	156031252	1387	1387	1387	1387	0
397	20241025	135000	156031252	1387	1387	1387	1387	0
398	20241025	134900	156031252	1387	1387	1387	1387	0
399	20241025	134800	156031252	1387	1387	1387	1387	0
400	20241025	134700	156031252	1387	1387	1387	1387	0
401	20241025	134600	156031252	1387	1387	1387	1387	0
402	20241025	134500	156031252	1387	1387	1387	1387	0
403	20241025	134400	156031252	1387	1387	1387	1387	0
404	20241025	134300	156031252	1387	1387	1387	1387	0
405	20241025	134200	156031252	1387	1387	1387	1387	0
406	20241025	134100	156031252	1387	1383	1387	1383	81
407	20241025	134000	155919035	1383	1377	1383	1377	1251
408	20241025	133900	154195565	1380	1380	1380	1380	0
409	20241025	133800	154195565	1380	1380	1380	1380	1
410	20241025	133700	154194185	1380	1380	1380	1380	1
411	20241025	133600	154192805	1379	1379	1379	1379	0
412	20241025	133500	154192805	1379	1379	1379	1379	0
413	20241025	133400	154192805	1379	1379	1379	1379	0
414	20241025	133300	154192805	1379	1379	1379	1379	223
415	20241025	133200	153885288	1379	1379	1379	1379	0
416	20241025	133100	153885288	1379	1379	1379	1379	0
417	20241025	133000	153885288	1379	1379	1379	1379	1
418	20241025	132900	153883909	1379	1379	1379	1379	0
419	20241025	132800	153883909	1379	1379	1379	1379	0
420	20241025	132700	153883909	1379	1379	1379	1379	0
421	20241025	132600	153883909	1379	1379	1379	1379	0
422	20241025	132500	153883909	1379	1379	1379	1379	58
423	20241025	132400	153803927	1379	1379	1379	1379	0
424	20241025	132300	153803927	1379	1379	1379	1379	0
425	20241025	132200	153803927	1379	1379	1379	1379	0
426	20241025	132100	153803927	1379	1379	1379	1379	0
427	20241025	132000	153803927	1379	1379	1379	1379	0
428	20241025	131900	153803927	1379	1379	1379	1379	0
429	20241025	131800	153803927	1379	1379	1379	1379	0
430	20241025	131700	153803927	1379	1379	1379	1379	0
431	20241025	131600	153803927	1379	1379	1379	1379	0
432	20241025	131500	153803927	1379	1379	1379	1379	0
433	20241025	131400	153803927	1379	1379	1379	1379	0
434	20241025	131300	153803927	1379	1379	1379	1379	0
435	20241025	131200	153803927	1379	1379	1379	1379	1000
436	20241025	131100	152424927	1379	1379	1379	1379	0
437	20241025	131000	152424927	1379	1379	1379	1379	0
438	20241025	130900	152424927	1379	1379	1379	1379	0
439	20241025	130800	152424927	1379	1379	1379	1379	0
440	20241025	130700	152424927	1379	1379	1379	1379	1
441	20241025	130600	152423548	1372	1379	1379	1372	22
442	20241025	130500	152393357	1372	1375	1375	1372	400
443	20241025	130400	151843777	1375	1375	1375	1375	0
444	20241025	130300	151843777	1375	1377	1377	1375	2630
445	20241025	130200	148226818	1380	1380	1380	1380	0
446	20241025	130100	148226818	1380	1380	1380	1380	0
447	20241025	130000	148226818	1380	1380	1380	1380	0
448	20241025	125900	148226818	1380	1380	1380	1380	0
449	20241025	125800	148226818	1380	1380	1380	1380	110
450	20241025	125700	148075018	1380	1385	1389	1380	1050
451	20241025	125600	146625753	1385	1387	1387	1385	371
452	20241025	125500	146111710	1389	1389	1389	1389	0
453	20241025	125400	146111710	1389	1389	1389	1389	0
454	20241025	125300	146111710	1389	1389	1389	1389	0
455	20241025	125200	146111710	1389	1389	1389	1389	0
456	20241025	125100	146111710	1389	1389	1389	1389	0
457	20241025	125000	146111710	1389	1392	1392	1388	75
458	20241025	124900	146007516	1389	1392	1392	1389	1858
459	20241025	124800	143423882	1394	1394	1394	1394	1
460	20241025	124700	143422488	1391	1391	1391	1391	50
461	20241025	124600	143352938	1391	1398	1398	1391	50
462	20241025	124500	143283246	1408	1408	1408	1408	0
463	20241025	124400	143283246	1408	1408	1408	1408	0
464	20241025	124300	143283246	1408	1408	1408	1408	0
465	20241025	124200	143283246	1408	1408	1408	1408	0
466	20241025	124100	143283246	1408	1408	1408	1408	0
467	20241025	124000	143283246	1408	1408	1408	1408	0
468	20241025	123900	143283246	1408	1408	1408	1408	1
469	20241025	123800	143281838	1399	1399	1399	1399	200
470	20241025	123700	143002038	1399	1399	1399	1399	0
471	20241025	123600	143002038	1399	1399	1399	1399	0
472	20241025	123500	143002038	1399	1399	1399	1399	0
473	20241025	123400	143002038	1399	1399	1399	1399	0
474	20241025	123300	143002038	1399	1399	1399	1399	0
475	20241025	123200	143002038	1399	1399	1399	1399	0
476	20241025	123100	143002038	1399	1399	1399	1399	0
477	20241025	123000	143002038	1399	1399	1399	1399	25
478	20241025	122900	142967063	1400	1399	1400	1397	993
479	20241025	122800	141578697	1399	1403	1403	1399	369
480	20241025	122700	141062105	1404	1407	1407	1404	126
481	20241025	122600	140884986	1408	1408	1408	1408	33
482	20241025	122500	140838522	1408	1408	1408	1408	0
483	20241025	122400	140838522	1408	1412	1412	1408	403
484	20241025	122300	140270446	1414	1412	1414	1412	72
485	20241025	122200	140168778	1410	1410	1410	1409	504
486	20241025	122100	139458148	1409	1409	1409	1409	100
487	20241025	122000	139317248	1409	1410	1410	1409	51
488	20241025	121900	139245388	1409	1409	1410	1409	95
489	20241025	121800	139111518	1409	1407	1409	1407	943
490	20241025	121700	137783638	1407	1406	1407	1406	10
491	20241025	121600	137769573	1406	1406	1406	1406	5
492	20241025	121500	137762543	1404	1404	1404	1404	0
493	20241025	121400	137762543	1404	1404	1404	1404	0
494	20241025	121300	137762543	1404	1403	1404	1403	24
495	20241025	121200	137728857	1404	1404	1404	1404	10
496	20241025	121100	137714817	1407	1407	1407	1407	0
497	20241025	121000	137714817	1407	1407	1407	1407	0
498	20241025	120900	137714817	1407	1407	1407	1407	0
499	20241025	120800	137714817	1407	1406	1407	1406	600
500	20241025	120700	136870618	1406	1406	1406	1406	0
501	20241025	120600	136870618	1406	1406	1406	1406	0
502	20241025	120500	136870618	1406	1406	1406	1406	0
503	20241025	120400	136870618	1406	1406	1406	1406	1
504	20241025	120300	136869212	1400	1400	1400	1400	0
505	20241025	120200	136869212	1400	1400	1400	1400	0
506	20241025	120100	136869212	1400	1400	1400	1400	0
507	20241025	120000	136869212	1400	1400	1400	1400	5
508	20241025	115900	136862212	1399	1399	1399	1399	0
509	20241025	115800	136862212	1399	1408	1408	1399	181
510	20241025	115700	136608654	1409	1409	1409	1409	10
511	20241025	115600	136594564	1409	1410	1410	1408	1602
512	20241025	115500	134337045	1410	1405	1410	1405	2005
513	20241025	115400	131513245	1405	1405	1405	1405	71
514	20241025	115300	131413490	1406	1406	1406	1406	9
515	20241025	115200	131400836	1406	1402	1406	1402	460
516	20241025	115100	130755912	1402	1402	1402	1402	5
517	20241025	115000	130748902	1400	1399	1400	1399	932
518	20241025	114900	129444252	1399	1399	1399	1399	1
519	20241025	114800	129442853	1399	1399	1399	1399	50
520	20241025	114700	129372903	1399	1399	1399	1399	70
521	20241025	114600	129274973	1397	1397	1397	1396	150
522	20241025	114500	129065468	1397	1399	1399	1397	287
523	20241025	114400	128663957	1399	1399	1399	1399	15
524	20241025	114300	128642972	1400	1398	1400	1398	160
525	20241025	114200	128419133	1397	1398	1398	1397	304
526	20241025	114100	127994145	1398	1387	1398	1387	644
527	20241025	114000	127095733	1386	1386	1386	1386	0
528	20241025	113900	127095733	1386	1386	1386	1386	0
529	20241025	113800	127095733	1386	1385	1386	1385	1134
530	20241025	113700	125524896	1385	1385	1385	1385	0
531	20241025	113600	125524896	1385	1385	1385	1385	50
532	20241025	113500	125455646	1385	1385	1385	1385	100
533	20241025	113400	125317146	1385	1385	1385	1385	0
534	20241025	113300	125317146	1385	1385	1385	1385	0
535	20241025	113200	125317146	1385	1385	1385	1385	0
536	20241025	113100	125317146	1385	1385	1385	1385	6
537	20241025	113000	125308836	1385	1385	1385	1385	0
538	20241025	112900	125308836	1385	1385	1385	1385	0
539	20241025	112800	125308836	1385	1385	1385	1385	0
540	20241025	112700	125308836	1385	1385	1385	1385	0
541	20241025	112600	125308836	1385	1385	1385	1385	0
542	20241025	112500	125308836	1385	1385	1385	1385	0
543	20241025	112400	125308836	1385	1385	1385	1385	3400
544	20241025	112300	120599836	1385	1385	1385	1385	0
545	20241025	112200	120599836	1385	1385	1385	1385	0
546	20241025	112100	120599836	1385	1385	1385	1385	400
547	20241025	112000	120045836	1386	1386	1386	1386	1
548	20241025	111900	120044450	1376	1376	1376	1376	0
549	20241025	111800	120044450	1376	1376	1376	1376	0
550	20241025	111700	120044450	1376	1376	1376	1376	1
551	20241025	111600	120043074	1386	1386	1386	1386	0
552	20241025	111500	120043074	1386	1386	1386	1386	0
553	20241025	111400	120043074	1386	1386	1386	1386	0
554	20241025	111300	120043074	1386	1386	1386	1386	4
555	20241025	111200	120037530	1385	1385	1385	1385	0
556	20241025	111100	120037530	1385	1385	1385	1385	0
557	20241025	111000	120037530	1385	1385	1385	1385	0
558	20241025	110900	120037530	1385	1385	1385	1385	300
559	20241025	110800	119622030	1385	1385	1385	1385	0
560	20241025	110700	119622030	1385	1385	1385	1385	0
561	20241025	110600	119622030	1385	1385	1385	1385	0
562	20241025	110500	119622030	1385	1385	1385	1385	0
563	20241025	110400	119622030	1385	1385	1385	1385	0
564	20241025	110300	119622030	1385	1385	1385	1385	0
565	20241025	110200	119622030	1385	1385	1385	1385	1
566	20241025	110100	119620645	1385	1385	1385	1385	0
567	20241025	110000	119620645	1385	1385	1385	1385	0
568	20241025	105900	119620645	1385	1385	1385	1385	0
569	20241025	105800	119620645	1385	1385	1385	1385	0
570	20241025	105700	119620645	1385	1385	1385	1385	0
571	20241025	105600	119620645	1385	1385	1385	1385	0
572	20241025	105500	119620645	1385	1385	1385	1385	1
573	20241025	105400	119619260	1385	1385	1385	1385	0
574	20241025	105300	119619260	1385	1385	1385	1385	0
575	20241025	105200	119619260	1385	1385	1385	1385	0
576	20241025	105100	119619260	1385	1385	1385	1385	0
577	20241025	105000	119619260	1385	1385	1385	1385	0
578	20241025	104900	119619260	1385	1385	1385	1385	0
579	20241025	104800	119619260	1385	1385	1385	1385	0
580	20241025	104700	119619260	1385	1385	1385	1385	0
581	20241025	104600	119619260	1385	1385	1385	1385	0
582	20241025	104500	119619260	1385	1385	1385	1385	0
583	20241025	104400	119619260	1385	1385	1385	1385	0
584	20241025	104300	119619260	1385	1385	1385	1385	0
585	20241025	104200	119619260	1385	1385	1385	1385	0
586	20241025	104100	119619260	1385	1385	1385	1385	0
587	20241025	104000	119619260	1385	1385	1385	1385	0
588	20241025	103900	119619260	1385	1385	1385	1385	0
589	20241025	103800	119619260	1385	1385	1385	1385	0
590	20241025	103700	119619260	1385	1385	1385	1385	1
591	20241025	103600	119617875	1375	1375	1375	1375	0
592	20241025	103500	119617875	1375	1375	1375	1375	0
593	20241025	103400	119617875	1375	1375	1375	1375	1
594	20241025	103300	119616500	1375	1375	1375	1375	0
595	20241025	103200	119616500	1375	1377	1377	1375	31
596	20241025	103100	119573844	1385	1385	1385	1385	0
597	20241025	103000	119573844	1385	1385	1385	1385	0
598	20241025	102900	119573844	1385	1385	1385	1385	0
599	20241025	102800	119573844	1385	1377	1385	1377	201
600	20241025	102700	119297059	1385	1385	1385	1385	0
601	20241025	102600	119297059	1385	1385	1385	1385	1
602	20241025	102500	119295674	1377	1377	1377	1377	72
603	20241025	102400	119196530	1377	1377	1377	1377	0
604	20241025	102300	119196530	1377	1377	1377	1377	0
605	20241025	102200	119196530	1377	1377	1377	1377	719
606	20241025	102100	118206467	1385	1385	1385	1385	0
607	20241025	102000	118206467	1385	1385	1385	1385	0
608	20241025	101900	118206467	1385	1385	1385	1385	0
609	20241025	101800	118206467	1385	1385	1385	1385	0
610	20241025	101700	118206467	1385	1385	1385	1385	0
611	20241025	101600	118206467	1385	1385	1385	1385	3
612	20241025	101500	118202312	1385	1385	1385	1385	0
613	20241025	101400	118202312	1385	1385	1385	1385	80
614	20241025	101300	118091512	1387	1387	1387	1387	0
615	20241025	101200	118091512	1387	1387	1387	1387	0
616	20241025	101100	118091512	1387	1387	1387	1387	0
617	20241025	101000	118091512	1387	1387	1387	1387	0
618	20241025	100900	118091512	1387	1387	1387	1387	0
619	20241025	100800	118091512	1387	1390	1390	1377	1726
620	20241025	100700	115712235	1390	1390	1390	1390	20
621	20241025	100600	115684435	1395	1395	1395	1395	0
622	20241025	100500	115684435	1395	1395	1395	1395	1
623	20241025	100400	115683040	1395	1394	1395	1394	19
624	20241025	100300	115656537	1395	1395	1395	1395	0
625	20241025	100200	115656537	1395	1395	1395	1395	0
626	20241025	100100	115656537	1395	1395	1395	1395	0
627	20241025	100000	115656537	1395	1395	1395	1395	0
628	20241025	095900	115656537	1395	1395	1395	1395	1
629	20241025	095800	115655142	1398	1398	1398	1398	0
630	20241025	095700	115655142	1398	1398	1398	1398	0
631	20241025	095600	115655142	1398	1398	1398	1398	0
632	20241025	095500	115655142	1398	1398	1398	1398	0
633	20241025	095400	115655142	1398	1398	1398	1398	0
634	20241025	095300	115655142	1398	1386	1398	1377	1224
635	20241025	095200	113947470	1386	1378	1386	1378	26447
636	20241025	095100	77293365	1378	1378	1378	1378	1
637	20241025	095000	77291987	1378	1378	1378	1378	1
638	20241025	094900	77290609	1370	1372	1379	1370	12099
639	20241025	094800	60705970	1379	1379	1379	1379	0
640	20241025	094700	60705970	1379	1379	1379	1379	1000
641	20241025	094600	59326970	1379	1379	1379	1379	0
642	20241025	094500	59326970	1379	1379	1379	1379	150
643	20241025	094400	59120120	1379	1379	1379	1379	1
644	20241025	094300	59118741	1379	1379	1379	1379	5
645	20241025	094200	59111846	1379	1375	1379	1370	1012
646	20241025	094100	57720388	1375	1375	1375	1375	2000
647	20241025	094000	54970388	1382	1382	1382	1382	0
648	20241025	093900	54970388	1382	1382	1382	1382	0
649	20241025	093800	54970388	1382	1382	1382	1382	0
650	20241025	093700	54970388	1382	1382	1382	1382	0
651	20241025	093600	54970388	1382	1382	1382	1382	0
652	20241025	093500	54970388	1382	1382	1382	1382	0
653	20241025	093400	54970388	1382	1382	1382	1382	1
654	20241025	093300	54969006	1370	1374	1386	1370	796
655	20241025	093200	53874661	1386	1386	1386	1386	35400
656	20241025	093100	4810261	1386	1386	1386	1386	11
657	20241025	093000	4795015	1386	1386	1386	1386	0
658	20241025	092900	4795015	1386	1386	1386	1386	100
659	20241025	092800	4656415	1386	1385	1386	1385	4
660	20241025	092700	4650874	1385	1381	1385	1381	147
661	20241025	092600	4447631	1381	1381	1381	1381	100
662	20241025	092500	4309531	1381	1380	1381	1380	630
663	20241025	092400	3440129	1380	1365	1380	1365	297
664	20241025	092300	3031767	1365	1366	1375	1365	311
665	20241025	092200	2607142	1367	1367	1367	1367	287
666	20241025	092100	2214813	1380	1380	1380	1380	0
667	20241025	092000	2214813	1380	1378	1380	1378	81
668	20241025	091900	2103121	1378	1378	1378	1378	52
669	20241025	091800	2031465	1379	1379	1379	1379	1
670	20241025	091700	2030086	1368	1374	1374	1368	843
671	20241025	091600	875536	1392	1392	1392	1392	0
672	20241025	091500	875536	1392	1392	1392	1392	0
673	20241025	091400	875536	1392	1392	1392	1392	0
674	20241025	091300	875536	1392	1392	1392	1392	0
675	20241025	091200	875536	1392	1392	1392	1392	0
676	20241025	091100	875536	1392	1375	1392	1375	26
677	20241025	091000	839769	1398	1398	1398	1398	0
678	20241025	090900	839769	1398	1398	1398	1398	0
679	20241025	090800	839769	1398	1398	1398	1398	0
680	20241025	090700	839769	1398	1398	1398	1398	0
681	20241025	090600	839769	1398	1398	1398	1398	0
682	20241025	090500	839769	1398	1398	1398	1398	0
683	20241025	090400	839769	1398	1398	1398	1398	1
684	20241025	090300	838371	1372	1372	1372	1372	608
685	20241025	090200	4195	1398	1398	1398	1398	2
686	20241025	090100	1399	1399	1399	1399	1399	0
687	20241025	090000	1399	1399	1399	1399	1399	1