KissMeData/403490/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	210700	405923505	1851	1851	1851	1851	1293
3	20241025	210600	405923505	1851	1851	1851	1851	0
4	20241025	210500	405923505	1851	1851	1851	1851	0
5	20241025	210400	405923505	1851	1851	1851	1851	0
6	20241025	210300	405923505	1851	1851	1851	1851	0
7	20241025	210200	405923505	1851	1851	1851	1851	0
8	20241025	210100	405923505	1851	1851	1851	1851	0
9	20241025	210000	405923505	1851	1851	1851	1851	0
10	20241025	205900	405923505	1851	1851	1851	1851	0
11	20241025	205800	405923505	1851	1851	1851	1851	0
12	20241025	205700	405923505	1851	1851	1851	1851	0
13	20241025	205600	405923505	1851	1851	1851	1851	0
14	20241025	205500	405923505	1851	1851	1851	1851	0
15	20241025	205400	405923505	1851	1851	1851	1851	0
16	20241025	205300	405923505	1851	1851	1851	1851	0
17	20241025	205200	405923505	1851	1851	1851	1851	0
18	20241025	205100	405923505	1851	1851	1851	1851	0
19	20241025	205000	405923505	1851	1851	1851	1851	0
20	20241025	204900	405923505	1851	1851	1851	1851	0
21	20241025	204800	405923505	1851	1851	1851	1851	0
22	20241025	204700	405923505	1851	1851	1851	1851	0
23	20241025	204600	405923505	1851	1851	1851	1851	0
24	20241025	204500	405923505	1851	1851	1851	1851	0
25	20241025	204400	405923505	1851	1851	1851	1851	0
26	20241025	204300	405923505	1851	1851	1851	1851	0
27	20241025	204200	405923505	1851	1851	1851	1851	0
28	20241025	204100	405923505	1851	1851	1851	1851	0
29	20241025	204000	405923505	1851	1851	1851	1851	0
30	20241025	203900	405923505	1851	1851	1851	1851	0
31	20241025	203800	405923505	1851	1851	1851	1851	0
32	20241025	203700	405923505	1851	1851	1851	1851	1293
33	20241025	203600	405923505	1851	1851	1851	1851	0
34	20241025	203500	405923505	1851	1851	1851	1851	0
35	20241025	203400	405923505	1851	1851	1851	1851	0
36	20241025	203300	405923505	1851	1851	1851	1851	0
37	20241025	203200	405923505	1851	1851	1851	1851	0
38	20241025	203100	405923505	1851	1851	1851	1851	0
39	20241025	203000	405923505	1851	1851	1851	1851	0
40	20241025	202900	405923505	1851	1851	1851	1851	0
41	20241025	202800	405923505	1851	1851	1851	1851	0
42	20241025	202700	405923505	1851	1851	1851	1851	0
43	20241025	202600	405923505	1851	1851	1851	1851	0
44	20241025	202500	405923505	1851	1851	1851	1851	0
45	20241025	202400	405923505	1851	1851	1851	1851	0
46	20241025	202300	405923505	1851	1851	1851	1851	0
47	20241025	202200	405923505	1851	1851	1851	1851	0
48	20241025	202100	405923505	1851	1851	1851	1851	0
49	20241025	202000	405923505	1851	1851	1851	1851	0
50	20241025	201900	405923505	1851	1851	1851	1851	0
51	20241025	201800	405923505	1851	1851	1851	1851	0
52	20241025	201700	405923505	1851	1851	1851	1851	0
53	20241025	201600	405923505	1851	1851	1851	1851	0
54	20241025	201500	405923505	1851	1851	1851	1851	0
55	20241025	201400	405923505	1851	1851	1851	1851	0
56	20241025	201300	405923505	1851	1851	1851	1851	0
57	20241025	201200	405923505	1851	1851	1851	1851	0
58	20241025	201100	405923505	1851	1851	1851	1851	0
59	20241025	201000	405923505	1851	1851	1851	1851	0
60	20241025	200900	405923505	1851	1851	1851	1851	0
61	20241025	200800	405923505	1851	1851	1851	1851	0
62	20241025	200700	405923505	1851	1851	1851	1851	1293
63	20241025	200600	405923505	1851	1851	1851	1851	0
64	20241025	200500	405923505	1851	1851	1851	1851	0
65	20241025	200400	405923505	1851	1851	1851	1851	0
66	20241025	200300	405923505	1851	1851	1851	1851	0
67	20241025	200200	405923505	1851	1851	1851	1851	0
68	20241025	200100	405923505	1851	1851	1851	1851	0
69	20241025	200000	405923505	1851	1851	1851	1851	0
70	20241025	195900	405923505	1851	1851	1851	1851	0
71	20241025	195800	405923505	1851	1851	1851	1851	0
72	20241025	195700	405923505	1851	1851	1851	1851	0
73	20241025	195600	405923505	1851	1851	1851	1851	0
74	20241025	195500	405923505	1851	1851	1851	1851	0
75	20241025	195400	405923505	1851	1851	1851	1851	0
76	20241025	195300	405923505	1851	1851	1851	1851	0
77	20241025	195200	405923505	1851	1851	1851	1851	0
78	20241025	195100	405923505	1851	1851	1851	1851	0
79	20241025	195000	405923505	1851	1851	1851	1851	0
80	20241025	194900	405923505	1851	1851	1851	1851	0
81	20241025	194800	405923505	1851	1851	1851	1851	0
82	20241025	194700	405923505	1851	1851	1851	1851	0
83	20241025	194600	405923505	1851	1851	1851	1851	0
84	20241025	194500	405923505	1851	1851	1851	1851	0
85	20241025	194400	405923505	1851	1851	1851	1851	0
86	20241025	194300	405923505	1851	1851	1851	1851	0
87	20241025	194200	405923505	1851	1851	1851	1851	0
88	20241025	194100	405923505	1851	1851	1851	1851	0
89	20241025	194000	405923505	1851	1851	1851	1851	0
90	20241025	193900	405923505	1851	1851	1851	1851	0
91	20241025	193800	405923505	1851	1851	1851	1851	0
92	20241025	193700	405923505	1851	1851	1851	1851	1293
93	20241025	193600	405923505	1851	1851	1851	1851	0
94	20241025	193500	405923505	1851	1851	1851	1851	0
95	20241025	193400	405923505	1851	1851	1851	1851	0
96	20241025	193300	405923505	1851	1851	1851	1851	0
97	20241025	193200	405923505	1851	1851	1851	1851	0
98	20241025	193100	405923505	1851	1851	1851	1851	0
99	20241025	193000	405923505	1851	1851	1851	1851	0
100	20241025	192900	405923505	1851	1851	1851	1851	0
101	20241025	192800	405923505	1851	1851	1851	1851	0
102	20241025	192700	405923505	1851	1851	1851	1851	0
103	20241025	192600	405923505	1851	1851	1851	1851	0
104	20241025	192500	405923505	1851	1851	1851	1851	0
105	20241025	192400	405923505	1851	1851	1851	1851	0
106	20241025	192300	405923505	1851	1851	1851	1851	0
107	20241025	192200	405923505	1851	1851	1851	1851	0
108	20241025	192100	405923505	1851	1851	1851	1851	0
109	20241025	192000	405923505	1851	1851	1851	1851	0
110	20241025	191900	405923505	1851	1851	1851	1851	0
111	20241025	191800	405923505	1851	1851	1851	1851	0
112	20241025	191700	405923505	1851	1851	1851	1851	0
113	20241025	191600	405923505	1851	1851	1851	1851	0
114	20241025	191500	405923505	1851	1851	1851	1851	0
115	20241025	191400	405923505	1851	1851	1851	1851	0
116	20241025	191300	405923505	1851	1851	1851	1851	0
117	20241025	191200	405923505	1851	1851	1851	1851	0
118	20241025	191100	405923505	1851	1851	1851	1851	0
119	20241025	191000	405923505	1851	1851	1851	1851	0
120	20241025	190900	405923505	1851	1851	1851	1851	0
121	20241025	190800	405923505	1851	1851	1851	1851	0
122	20241025	190700	405923505	1851	1851	1851	1851	1293
123	20241025	190600	405923505	1851	1851	1851	1851	0
124	20241025	190500	405923505	1851	1851	1851	1851	0
125	20241025	190400	405923505	1851	1851	1851	1851	0
126	20241025	190300	405923505	1851	1851	1851	1851	0
127	20241025	190200	405923505	1851	1851	1851	1851	0
128	20241025	190100	405923505	1851	1851	1851	1851	0
129	20241025	190000	405923505	1851	1851	1851	1851	0
130	20241025	185900	405923505	1851	1851	1851	1851	0
131	20241025	185800	405923505	1851	1851	1851	1851	0
132	20241025	185700	405923505	1851	1851	1851	1851	0
133	20241025	185600	405923505	1851	1851	1851	1851	0
134	20241025	185500	405923505	1851	1851	1851	1851	0
135	20241025	185400	405923505	1851	1851	1851	1851	0
136	20241025	185300	405923505	1851	1851	1851	1851	0
137	20241025	185200	405923505	1851	1851	1851	1851	0
138	20241025	185100	405923505	1851	1851	1851	1851	0
139	20241025	185000	405923505	1851	1851	1851	1851	0
140	20241025	184900	405923505	1851	1851	1851	1851	0
141	20241025	184800	405923505	1851	1851	1851	1851	0
142	20241025	184700	405923505	1851	1851	1851	1851	0
143	20241025	184600	405923505	1851	1851	1851	1851	0
144	20241025	184500	405923505	1851	1851	1851	1851	0
145	20241025	184400	405923505	1851	1851	1851	1851	0
146	20241025	184300	405923505	1851	1851	1851	1851	0
147	20241025	184200	405923505	1851	1851	1851	1851	0
148	20241025	184100	405923505	1851	1851	1851	1851	0
149	20241025	184000	405923505	1851	1851	1851	1851	0
150	20241025	183900	405923505	1851	1851	1851	1851	0
151	20241025	183800	405923505	1851	1851	1851	1851	0
152	20241025	183700	405923505	1851	1851	1851	1851	1293
153	20241025	183600	405923505	1851	1851	1851	1851	0
154	20241025	183500	405923505	1851	1851	1851	1851	0
155	20241025	183400	405923505	1851	1851	1851	1851	0
156	20241025	183300	405923505	1851	1851	1851	1851	0
157	20241025	183200	405923505	1851	1851	1851	1851	0
158	20241025	183100	405923505	1851	1851	1851	1851	0
159	20241025	183000	405923505	1851	1851	1851	1851	0
160	20241025	182900	405923505	1851	1851	1851	1851	0
161	20241025	182800	405923505	1851	1851	1851	1851	0
162	20241025	182700	405923505	1851	1851	1851	1851	0
163	20241025	182600	405923505	1851	1851	1851	1851	0
164	20241025	182500	405923505	1851	1851	1851	1851	0
165	20241025	182400	405923505	1851	1851	1851	1851	0
166	20241025	182300	405923505	1851	1851	1851	1851	0
167	20241025	182200	405923505	1851	1851	1851	1851	0
168	20241025	182100	405923505	1851	1851	1851	1851	0
169	20241025	182000	405923505	1851	1851	1851	1851	0
170	20241025	181900	405923505	1851	1851	1851	1851	0
171	20241025	181800	405923505	1851	1851	1851	1851	0
172	20241025	181700	405923505	1851	1851	1851	1851	0
173	20241025	181600	405923505	1851	1851	1851	1851	0
174	20241025	181500	405923505	1851	1851	1851	1851	0
175	20241025	181400	405923505	1851	1851	1851	1851	0
176	20241025	181300	405923505	1851	1851	1851	1851	0
177	20241025	181200	405923505	1851	1851	1851	1851	0
178	20241025	181100	405923505	1851	1851	1851	1851	0
179	20241025	181000	405923505	1851	1851	1851	1851	0
180	20241025	180900	405923505	1851	1851	1851	1851	0
181	20241025	180800	405923505	1851	1851	1851	1851	0
182	20241025	180700	405923505	1851	1851	1851	1851	1293
183	20241025	180600	405923505	1851	1851	1851	1851	0
184	20241025	180500	405923505	1851	1851	1851	1851	0
185	20241025	180400	405923505	1851	1851	1851	1851	0
186	20241025	180300	405923505	1851	1851	1851	1851	0
187	20241025	180200	405923505	1851	1851	1851	1851	0
188	20241025	180100	405923505	1851	1851	1851	1851	0
189	20241025	180000	405923505	1851	1851	1851	1851	0
190	20241025	175900	405923505	1851	1851	1851	1851	0
191	20241025	175800	405923505	1851	1851	1851	1851	0
192	20241025	175700	405923505	1851	1851	1851	1851	0
193	20241025	175600	405923505	1851	1851	1851	1851	0
194	20241025	175500	405923505	1851	1851	1851	1851	0
195	20241025	175400	405923505	1851	1851	1851	1851	0
196	20241025	175300	405923505	1851	1851	1851	1851	0
197	20241025	175200	405923505	1851	1851	1851	1851	0
198	20241025	175100	405923505	1851	1851	1851	1851	0
199	20241025	175000	405923505	1851	1851	1851	1851	0
200	20241025	174900	405923505	1851	1851	1851	1851	0
201	20241025	174800	405923505	1851	1851	1851	1851	0
202	20241025	174700	405923505	1851	1851	1851	1851	0
203	20241025	174600	405923505	1851	1851	1851	1851	0
204	20241025	174500	405923505	1851	1851	1851	1851	0
205	20241025	174400	405923505	1851	1851	1851	1851	0
206	20241025	174300	405923505	1851	1851	1851	1851	0
207	20241025	174200	405923505	1851	1851	1851	1851	0
208	20241025	174100	405923505	1851	1851	1851	1851	0
209	20241025	174000	405923505	1851	1851	1851	1851	0
210	20241025	173900	405923505	1851	1851	1851	1851	0
211	20241025	173800	405923505	1851	1851	1851	1851	0
212	20241025	173700	405923505	1851	1851	1851	1851	1293
213	20241025	173600	405923505	1851	1851	1851	1851	0
214	20241025	173500	405923505	1851	1851	1851	1851	0
215	20241025	173400	405923505	1851	1851	1851	1851	0
216	20241025	173300	405923505	1851	1851	1851	1851	0
217	20241025	173200	405923505	1851	1851	1851	1851	0
218	20241025	173100	405923505	1851	1851	1851	1851	0
219	20241025	173000	405923505	1851	1851	1851	1851	0
220	20241025	172900	405923505	1851	1851	1851	1851	0
221	20241025	172800	405923505	1851	1851	1851	1851	0
222	20241025	172700	405923505	1851	1851	1851	1851	0
223	20241025	172600	405923505	1851	1851	1851	1851	0
224	20241025	172500	405923505	1851	1851	1851	1851	0
225	20241025	172400	405923505	1851	1851	1851	1851	0
226	20241025	172300	405923505	1851	1851	1851	1851	0
227	20241025	172200	405923505	1851	1851	1851	1851	0
228	20241025	172100	405923505	1851	1851	1851	1851	0
229	20241025	172000	405923505	1851	1851	1851	1851	0
230	20241025	171900	405923505	1851	1851	1851	1851	0
231	20241025	171800	405923505	1851	1851	1851	1851	0
232	20241025	171700	405923505	1851	1851	1851	1851	0
233	20241025	171600	405923505	1851	1851	1851	1851	0
234	20241025	171500	405923505	1851	1851	1851	1851	0
235	20241025	171400	405923505	1851	1851	1851	1851	0
236	20241025	171300	405923505	1851	1851	1851	1851	0
237	20241025	171200	405923505	1851	1851	1851	1851	0
238	20241025	171100	405923505	1851	1851	1851	1851	0
239	20241025	171000	405923505	1851	1851	1851	1851	0
240	20241025	170900	405923505	1851	1851	1851	1851	0
241	20241025	170800	405923505	1851	1851	1851	1851	0
242	20241025	170700	405923505	1851	1851	1851	1851	1293
243	20241025	170600	405923505	1851	1851	1851	1851	0
244	20241025	170500	405923505	1851	1851	1851	1851	0
245	20241025	170400	405923505	1851	1851	1851	1851	0
246	20241025	170300	405923505	1851	1851	1851	1851	0
247	20241025	170200	405923505	1851	1851	1851	1851	0
248	20241025	170100	405923505	1851	1851	1851	1851	0
249	20241025	170000	405923505	1851	1851	1851	1851	0
250	20241025	165900	405923505	1851	1851	1851	1851	0
251	20241025	165800	405923505	1851	1851	1851	1851	0
252	20241025	165700	405923505	1851	1851	1851	1851	0
253	20241025	165600	405923505	1851	1851	1851	1851	0
254	20241025	165500	405923505	1851	1851	1851	1851	0
255	20241025	165400	405923505	1851	1851	1851	1851	0
256	20241025	165300	405923505	1851	1851	1851	1851	0
257	20241025	165200	405923505	1851	1851	1851	1851	0
258	20241025	165100	405923505	1851	1851	1851	1851	0
259	20241025	165000	405923505	1851	1851	1851	1851	0
260	20241025	164900	405923505	1851	1851	1851	1851	0
261	20241025	164800	405923505	1851	1851	1851	1851	0
262	20241025	164700	405923505	1851	1851	1851	1851	0
263	20241025	164600	405923505	1851	1851	1851	1851	0
264	20241025	164500	405923505	1851	1851	1851	1851	0
265	20241025	164400	405923505	1851	1851	1851	1851	0
266	20241025	164300	405923505	1851	1851	1851	1851	0
267	20241025	164200	405923505	1851	1851	1851	1851	0
268	20241025	164100	405923505	1851	1851	1851	1851	0
269	20241025	164000	405923505	1851	1851	1851	1851	0
270	20241025	163900	405923505	1851	1851	1851	1851	0
271	20241025	163800	405923505	1851	1851	1851	1851	0
272	20241025	163700	405923505	1851	1851	1851	1851	1293
273	20241025	163600	405923505	1851	1851	1851	1851	0
274	20241025	163500	405923505	1851	1851	1851	1851	0
275	20241025	163400	405923505	1851	1851	1851	1851	0
276	20241025	163300	405923505	1851	1851	1851	1851	0
277	20241025	163200	405923505	1851	1851	1851	1851	0
278	20241025	163100	405923505	1851	1851	1851	1851	0
279	20241025	163000	405923505	1851	1851	1851	1851	0
280	20241025	162900	405923505	1851	1851	1851	1851	0
281	20241025	162800	405923505	1851	1851	1851	1851	0
282	20241025	162700	405923505	1851	1851	1851	1851	0
283	20241025	162600	405923505	1851	1851	1851	1851	0
284	20241025	162500	405923505	1851	1851	1851	1851	0
285	20241025	162400	405923505	1851	1851	1851	1851	0
286	20241025	162300	405923505	1851	1851	1851	1851	0
287	20241025	162200	405923505	1851	1851	1851	1851	0
288	20241025	162100	405923505	1851	1851	1851	1851	0
289	20241025	162000	405923505	1851	1851	1851	1851	0
290	20241025	161900	405923505	1851	1851	1851	1851	0
291	20241025	161800	405923505	1851	1851	1851	1851	0
292	20241025	161700	405923505	1851	1851	1851	1851	0
293	20241025	161600	405923505	1851	1851	1851	1851	0
294	20241025	161500	405923505	1851	1851	1851	1851	0
295	20241025	161400	405923505	1851	1851	1851	1851	0
296	20241025	161300	405923505	1851	1851	1851	1851	0
297	20241025	161200	405923505	1851	1851	1851	1851	0
298	20241025	161100	405923505	1851	1851	1851	1851	0
299	20241025	161000	405923505	1851	1851	1851	1851	0
300	20241025	160900	405923505	1851	1851	1851	1851	0
301	20241025	160800	405923505	1851	1851	1851	1851	0
302	20241025	160700	405923505	1851	1851	1851	1851	1293
303	20241025	160600	405923505	1851	1851	1851	1851	0
304	20241025	160500	405923505	1851	1851	1851	1851	0
305	20241025	160400	405923505	1851	1851	1851	1851	0
306	20241025	160300	405923505	1851	1851	1851	1851	0
307	20241025	160200	405923505	1851	1851	1851	1851	0
308	20241025	160100	405923505	1851	1851	1851	1851	0
309	20241025	160000	405923505	1851	1851	1851	1851	0
310	20241025	155900	405923505	1851	1851	1851	1851	0
311	20241025	155800	405923505	1851	1851	1851	1851	0
312	20241025	155700	405923505	1851	1851	1851	1851	0
313	20241025	155600	405923505	1851	1851	1851	1851	0
314	20241025	155500	405923505	1851	1851	1851	1851	0
315	20241025	155400	405923505	1851	1851	1851	1851	0
316	20241025	155300	405923505	1851	1851	1851	1851	0
317	20241025	155200	405923505	1851	1851	1851	1851	0
318	20241025	155100	405923505	1851	1851	1851	1851	0
319	20241025	155000	405923505	1851	1851	1851	1851	0
320	20241025	154900	405923505	1851	1851	1851	1851	0
321	20241025	154800	405923505	1851	1851	1851	1851	0
322	20241025	154700	405923505	1851	1851	1851	1851	0
323	20241025	154600	405923505	1851	1851	1851	1851	0
324	20241025	154500	405923505	1851	1851	1851	1851	0
325	20241025	154400	405923505	1851	1851	1851	1851	0
326	20241025	154300	405923505	1851	1851	1851	1851	0
327	20241025	154200	405923505	1851	1851	1851	1851	0
328	20241025	154100	405923505	1851	1851	1851	1851	0
329	20241025	154000	405923505	1851	1851	1851	1851	0
330	20241025	153900	405923505	1851	1851	1851	1851	0
331	20241025	153800	405923505	1851	1851	1851	1851	0
332	20241025	153700	405923505	1851	1851	1851	1851	1293
333	20241025	153600	405923505	1851	1851	1851	1851	0
334	20241025	153500	405923505	1851	1851	1851	1851	0
335	20241025	153400	405923505	1851	1851	1851	1851	0
336	20241025	153300	405923505	1851	1851	1851	1851	0
337	20241025	153200	405923505	1851	1851	1851	1851	0
338	20241025	153100	405923505	1851	1851	1851	1851	0
339	20241025	153000	405923505	1851	1851	1851	1851	1293
340	20241025	152900	403530162	1861	1861	1861	1861	0
341	20241025	152800	403530162	1861	1861	1861	1861	0
342	20241025	152700	403530162	1861	1861	1861	1861	0
343	20241025	152600	403530162	1861	1861	1861	1861	0
344	20241025	152500	403530162	1861	1861	1861	1861	0
345	20241025	152400	403530162	1861	1861	1861	1861	0
346	20241025	152300	403530162	1861	1861	1861	1861	0
347	20241025	152200	403530162	1861	1861	1861	1861	0
348	20241025	152100	403530162	1861	1861	1861	1861	0
349	20241025	152000	403530162	1861	1861	1861	1861	0
350	20241025	151900	403530162	1861	1857	1861	1851	1417
351	20241025	151800	400902935	1862	1862	1862	1858	477
352	20241025	151700	400016661	1858	1859	1862	1858	690
353	20241025	151600	398734087	1863	1863	1863	1863	60
354	20241025	151500	398622307	1863	1863	1863	1863	0
355	20241025	151400	398622307	1863	1863	1863	1863	360
356	20241025	151300	397951627	1864	1864	1864	1864	9
357	20241025	151200	397934851	1858	1858	1858	1858	0
358	20241025	151100	397934851	1858	1858	1858	1858	0
359	20241025	151000	397934851	1858	1861	1861	1858	6164
360	20241025	150900	386473487	1861	1861	1862	1861	4017
361	20241025	150800	378997840	1861	1866	1866	1861	2720
362	20241025	150700	373931343	1866	1866	1866	1866	3
363	20241025	150600	373925745	1867	1867	1867	1867	505
364	20241025	150500	372982910	1867	1867	1867	1867	515
365	20241025	150400	372021405	1867	1867	1867	1867	0
366	20241025	150300	372021405	1867	1867	1867	1867	1
367	20241025	150200	372019538	1863	1864	1864	1863	400
368	20241025	150100	371274165	1863	1863	1863	1863	0
369	20241025	150000	371274165	1863	1863	1863	1863	0
370	20241025	145900	371274165	1863	1863	1863	1863	0
371	20241025	145800	371274165	1863	1865	1865	1863	1320
372	20241025	145700	368812465	1865	1866	1866	1865	35
373	20241025	145600	368747185	1867	1867	1867	1867	42
374	20241025	145500	368668771	1865	1865	1865	1865	0
375	20241025	145400	368668771	1865	1865	1865	1865	0
376	20241025	145300	368668771	1865	1865	1865	1865	199
377	20241025	145200	368297636	1865	1865	1865	1865	191
378	20241025	145100	367941421	1865	1865	1865	1865	10
379	20241025	145000	367922771	1867	1867	1867	1867	0
380	20241025	144900	367922771	1867	1866	1867	1866	5
381	20241025	144800	367913437	1867	1867	1867	1867	0
382	20241025	144700	367913437	1867	1867	1867	1867	1
383	20241025	144600	367911570	1863	1863	1863	1863	0
384	20241025	144500	367911570	1863	1865	1865	1863	1552
385	20241025	144400	365019032	1867	1867	1867	1867	0
386	20241025	144300	365019032	1867	1867	1867	1867	0
387	20241025	144200	365019032	1867	1867	1867	1867	66
388	20241025	144100	364895810	1870	1870	1870	1870	0
389	20241025	144000	364895810	1870	1870	1870	1870	1
390	20241025	143900	364893940	1870	1869	1870	1869	1068
391	20241025	143800	362896802	1865	1865	1865	1865	1495
392	20241025	143700	360108627	1865	1865	1865	1865	217
393	20241025	143600	359703922	1865	1865	1865	1865	133
394	20241025	143500	359455877	1865	1865	1865	1865	6464
395	20241025	143400	347400517	1865	1867	1867	1865	17887
396	20241025	143300	314023681	1866	1866	1866	1866	91
397	20241025	143200	313853875	1867	1867	1867	1867	193
398	20241025	143100	313493544	1867	1867	1867	1867	14857
399	20241025	143000	285755525	1868	1868	1868	1868	0
400	20241025	142900	285755525	1868	1868	1868	1868	0
401	20241025	142800	285755525	1868	1868	1868	1868	9891
402	20241025	142700	267279137	1869	1869	1869	1869	0
403	20241025	142600	267279137	1869	1869	1869	1869	40
404	20241025	142500	267204377	1869	1869	1869	1869	66
405	20241025	142400	267081023	1869	1869	1869	1869	83
406	20241025	142300	266925896	1869	1869	1869	1869	50
407	20241025	142200	266832446	1869	1869	1869	1869	8
408	20241025	142100	266817494	1869	1869	1869	1869	0
409	20241025	142000	266817494	1869	1869	1869	1869	32
410	20241025	141900	266757686	1869	1869	1869	1869	21
411	20241025	141800	266718437	1869	1869	1869	1869	25
412	20241025	141700	266671712	1869	1869	1869	1869	206
413	20241025	141600	266286698	1868	1869	1869	1868	1033
414	20241025	141500	264357021	1869	1869	1869	1868	3690
415	20241025	141400	257462411	1868	1868	1868	1868	50
416	20241025	141300	257369011	1869	1869	1869	1869	32
417	20241025	141200	257309203	1869	1869	1869	1869	2
418	20241025	141100	257305465	1869	1869	1869	1869	0
419	20241025	141000	257305465	1869	1869	1869	1869	0
420	20241025	140900	257305465	1869	1869	1869	1869	0
421	20241025	140800	257305465	1869	1869	1869	1869	102
422	20241025	140700	257114827	1869	1869	1869	1869	10
423	20241025	140600	257096137	1869	1869	1869	1869	101
424	20241025	140500	256907368	1869	1869	1869	1869	63
425	20241025	140400	256789621	1869	1871	1871	1869	900
426	20241025	140300	255107207	1871	1871	1871	1871	0
427	20241025	140200	255107207	1871	1871	1871	1871	0
428	20241025	140100	255107207	1871	1871	1871	1871	287
429	20241025	140000	254570230	1871	1871	1871	1871	0
430	20241025	135900	254570230	1871	1871	1871	1871	0
431	20241025	135800	254570230	1871	1871	1871	1871	5
432	20241025	135700	254560875	1871	1871	1871	1871	0
433	20241025	135600	254560875	1871	1871	1871	1871	0
434	20241025	135500	254560875	1871	1871	1871	1871	0
435	20241025	135400	254560875	1871	1871	1871	1871	1
436	20241025	135300	254559004	1871	1871	1871	1871	81
437	20241025	135200	254407453	1871	1871	1871	1871	9
438	20241025	135100	254390614	1870	1870	1870	1870	0
439	20241025	135000	254390614	1870	1870	1870	1870	0
440	20241025	134900	254390614	1870	1870	1870	1870	0
441	20241025	134800	254390614	1870	1870	1870	1870	0
442	20241025	134700	254390614	1870	1870	1870	1870	0
443	20241025	134600	254390614	1870	1870	1870	1870	0
444	20241025	134500	254390614	1870	1870	1870	1870	147
445	20241025	134400	254115724	1870	1870	1870	1870	3
446	20241025	134300	254110114	1869	1869	1869	1869	129
447	20241025	134200	253869013	1869	1869	1869	1869	0
448	20241025	134100	253869013	1869	1869	1869	1869	0
449	20241025	134000	253869013	1869	1869	1869	1869	0
450	20241025	133900	253869013	1869	1870	1870	1869	804
451	20241025	133800	252365833	1870	1870	1870	1870	0
452	20241025	133700	252365833	1870	1870	1870	1870	0
453	20241025	133600	252365833	1870	1870	1870	1870	0
454	20241025	133500	252365833	1870	1870	1870	1870	0
455	20241025	133400	252365833	1870	1870	1870	1870	0
456	20241025	133300	252365833	1870	1870	1870	1870	2
457	20241025	133200	252362093	1868	1868	1868	1868	0
458	20241025	133100	252362093	1868	1868	1868	1868	0
459	20241025	133000	252362093	1868	1868	1868	1868	0
460	20241025	132900	252362093	1868	1868	1868	1868	0
461	20241025	132800	252362093	1868	1868	1868	1868	18
462	20241025	132700	252328469	1868	1868	1868	1868	0
463	20241025	132600	252328469	1868	1868	1868	1868	0
464	20241025	132500	252328469	1868	1868	1868	1868	8
465	20241025	132400	252313525	1868	1868	1868	1868	350
466	20241025	132300	251659725	1869	1869	1869	1869	98
467	20241025	132200	251476563	1869	1869	1869	1869	962
468	20241025	132100	249678585	1869	1870	1870	1869	14
469	20241025	132000	249652406	1870	1870	1870	1870	0
470	20241025	131900	249652406	1870	1870	1870	1870	1
471	20241025	131800	249650536	1872	1872	1872	1872	1
472	20241025	131700	249648664	1873	1873	1873	1873	0
473	20241025	131600	249648664	1873	1873	1873	1873	0
474	20241025	131500	249648664	1873	1873	1873	1873	0
475	20241025	131400	249648664	1873	1873	1873	1873	0
476	20241025	131300	249648664	1873	1873	1873	1873	0
477	20241025	131200	249648664	1873	1873	1873	1873	0
478	20241025	131100	249648664	1873	1873	1873	1873	0
479	20241025	131000	249648664	1873	1873	1873	1873	0
480	20241025	130900	249648664	1873	1873	1873	1873	0
481	20241025	130800	249648664	1873	1873	1873	1873	0
482	20241025	130700	249648664	1873	1873	1873	1873	0
483	20241025	130600	249648664	1873	1873	1873	1873	0
484	20241025	130500	249648664	1873	1873	1873	1873	0
485	20241025	130400	249648664	1873	1873	1873	1873	0
486	20241025	130300	249648664	1873	1873	1873	1873	201
487	20241025	130200	249272191	1873	1873	1873	1873	208
488	20241025	130100	248882607	1873	1873	1873	1873	0
489	20241025	130000	248882607	1873	1873	1873	1873	0
490	20241025	125900	248882607	1873	1872	1873	1872	420
491	20241025	125800	248096347	1869	1869	1869	1869	0
492	20241025	125700	248096347	1869	1869	1869	1869	3
493	20241025	125600	248090740	1868	1868	1868	1868	463
494	20241025	125500	247225856	1867	1867	1867	1867	0
495	20241025	125400	247225856	1867	1867	1867	1867	0
496	20241025	125300	247225856	1867	1868	1868	1867	502
497	20241025	125200	246288572	1873	1873	1873	1873	9
498	20241025	125100	246271715	1873	1873	1873	1873	1
499	20241025	125000	246269842	1873	1873	1873	1873	0
500	20241025	124900	246269842	1873	1873	1873	1873	0
501	20241025	124800	246269842	1873	1873	1873	1873	100
502	20241025	124700	246082542	1873	1873	1873	1873	313
503	20241025	124600	245496293	1866	1866	1866	1866	0
504	20241025	124500	245496293	1866	1866	1866	1866	0
505	20241025	124400	245496293	1866	1866	1866	1866	1
506	20241025	124300	245494427	1866	1867	1867	1866	3650
507	20241025	124200	238683504	1866	1866	1866	1866	0
508	20241025	124100	238683504	1866	1866	1866	1866	0
509	20241025	124000	238683504	1866	1870	1870	1866	12295
510	20241025	123900	215726205	1874	1874	1874	1874	0
511	20241025	123800	215726205	1874	1874	1874	1874	0
512	20241025	123700	215726205	1874	1874	1874	1874	0
513	20241025	123600	215726205	1874	1875	1875	1874	117
514	20241025	123500	215506847	1880	1880	1880	1880	0
515	20241025	123400	215506847	1880	1880	1880	1880	0
516	20241025	123300	215506847	1880	1880	1880	1880	0
517	20241025	123200	215506847	1880	1880	1880	1880	0
518	20241025	123100	215506847	1880	1880	1880	1880	0
519	20241025	123000	215506847	1880	1880	1880	1880	0
520	20241025	122900	215506847	1880	1880	1880	1880	1
521	20241025	122800	215504967	1880	1880	1880	1880	5
522	20241025	122700	215495567	1880	1880	1880	1880	0
523	20241025	122600	215495567	1880	1880	1880	1880	0
524	20241025	122500	215495567	1880	1880	1880	1880	0
525	20241025	122400	215495567	1880	1880	1880	1880	0
526	20241025	122300	215495567	1880	1880	1880	1880	0
527	20241025	122200	215495567	1880	1880	1880	1880	3
528	20241025	122100	215489927	1880	1880	1880	1880	0
529	20241025	122000	215489927	1880	1880	1880	1880	0
530	20241025	121900	215489927	1880	1880	1880	1880	0
531	20241025	121800	215489927	1880	1880	1880	1880	0
532	20241025	121700	215489927	1880	1880	1880	1880	0
533	20241025	121600	215489927	1880	1880	1880	1880	0
534	20241025	121500	215489927	1880	1880	1880	1880	0
535	20241025	121400	215489927	1880	1880	1880	1880	0
536	20241025	121300	215489927	1880	1880	1880	1880	0
537	20241025	121200	215489927	1880	1880	1880	1880	2
538	20241025	121100	215486167	1874	1874	1874	1874	1400
539	20241025	121000	212862567	1881	1881	1881	1881	0
540	20241025	120900	212862567	1881	1881	1881	1881	0
541	20241025	120800	212862567	1881	1881	1881	1881	1
542	20241025	120700	212860686	1881	1881	1881	1881	6
543	20241025	120600	212849400	1881	1881	1881	1881	0
544	20241025	120500	212849400	1881	1881	1881	1881	0
545	20241025	120400	212849400	1881	1881	1881	1881	0
546	20241025	120300	212849400	1881	1881	1881	1881	0
547	20241025	120200	212849400	1881	1881	1881	1881	0
548	20241025	120100	212849400	1881	1880	1881	1880	300
549	20241025	120000	212285395	1881	1881	1881	1881	0
550	20241025	115900	212285395	1881	1881	1881	1881	0
551	20241025	115800	212285395	1881	1881	1881	1881	0
552	20241025	115700	212285395	1881	1881	1881	1881	0
553	20241025	115600	212285395	1881	1881	1881	1881	0
554	20241025	115500	212285395	1881	1881	1881	1881	0
555	20241025	115400	212285395	1881	1881	1881	1881	100
556	20241025	115300	212097295	1881	1881	1881	1881	0
557	20241025	115200	212097295	1881	1881	1881	1874	2769
558	20241025	115100	206905578	1882	1882	1882	1882	0
559	20241025	115000	206905578	1882	1882	1882	1882	51
560	20241025	114900	206809596	1875	1881	1881	1875	102
561	20241025	114800	206618298	1876	1876	1876	1876	0
562	20241025	114700	206618298	1876	1876	1876	1876	30
563	20241025	114600	206562018	1883	1883	1883	1883	0
564	20241025	114500	206562018	1883	1883	1883	1883	0
565	20241025	114400	206562018	1883	1883	1883	1883	0
566	20241025	114300	206562018	1883	1883	1883	1883	0
567	20241025	114200	206562018	1883	1883	1883	1883	1
568	20241025	114100	206560135	1883	1883	1883	1883	0
569	20241025	114000	206560135	1883	1882	1883	1882	30
570	20241025	113900	206503647	1883	1883	1883	1883	0
571	20241025	113800	206503647	1883	1883	1883	1883	0
572	20241025	113700	206503647	1883	1883	1883	1883	1
573	20241025	113600	206501764	1874	1874	1874	1874	0
574	20241025	113500	206501764	1874	1875	1875	1874	1627
575	20241025	113400	203452443	1875	1875	1875	1875	0
576	20241025	113300	203452443	1875	1877	1877	1875	128
577	20241025	113200	203212438	1883	1883	1883	1883	0
578	20241025	113100	203212438	1883	1883	1883	1883	0
579	20241025	113000	203212438	1883	1883	1883	1883	0
580	20241025	112900	203212438	1883	1883	1883	1883	0
581	20241025	112800	203212438	1883	1883	1883	1883	0
582	20241025	112700	203212438	1883	1883	1883	1883	0
583	20241025	112600	203212438	1883	1883	1883	1883	0
584	20241025	112500	203212438	1883	1883	1883	1883	0
585	20241025	112400	203212438	1883	1883	1883	1883	0
586	20241025	112300	203212438	1883	1883	1883	1883	0
587	20241025	112200	203212438	1883	1883	1883	1883	1
588	20241025	112100	203210555	1883	1883	1883	1883	0
589	20241025	112000	203210555	1883	1883	1883	1883	0
590	20241025	111900	203210555	1883	1883	1883	1883	0
591	20241025	111800	203210555	1883	1883	1883	1883	0
592	20241025	111700	203210555	1883	1883	1883	1883	0
593	20241025	111600	203210555	1883	1883	1883	1883	3
594	20241025	111500	203204906	1883	1883	1883	1883	2
595	20241025	111400	203201140	1874	1874	1874	1874	3
596	20241025	111300	203195518	1874	1874	1874	1874	0
597	20241025	111200	203195518	1874	1874	1874	1874	300
598	20241025	111100	202633318	1874	1874	1874	1874	300
599	20241025	111000	202071118	1874	1874	1874	1874	0
600	20241025	110900	202071118	1874	1875	1875	1874	1100
601	20241025	110800	200009661	1874	1874	1874	1874	0
602	20241025	110700	200009661	1874	1874	1874	1874	0
603	20241025	110600	200009661	1874	1874	1874	1874	0
604	20241025	110500	200009661	1874	1874	1874	1874	0
605	20241025	110400	200009661	1874	1874	1874	1874	0
606	20241025	110300	200009661	1874	1874	1874	1874	0
607	20241025	110200	200009661	1874	1874	1874	1874	0
608	20241025	110100	200009661	1874	1874	1874	1874	0
609	20241025	110000	200009661	1874	1874	1874	1874	0
610	20241025	105900	200009661	1874	1874	1874	1874	0
611	20241025	105800	200009661	1874	1874	1874	1874	0
612	20241025	105700	200009661	1874	1874	1874	1874	0
613	20241025	105600	200009661	1874	1874	1874	1874	0
614	20241025	105500	200009661	1874	1875	1875	1874	653
615	20241025	105400	198785889	1884	1884	1884	1884	0
616	20241025	105300	198785889	1884	1884	1884	1884	0
617	20241025	105200	198785889	1884	1884	1884	1884	0
618	20241025	105100	198785889	1884	1884	1884	1884	0
619	20241025	105000	198785889	1884	1884	1884	1884	0
620	20241025	104900	198785889	1884	1875	1884	1875	580
621	20241025	104800	197694551	1881	1881	1881	1881	0
622	20241025	104700	197694551	1881	1881	1881	1881	10
623	20241025	104600	197675741	1875	1875	1875	1875	0
624	20241025	104500	197675741	1875	1875	1875	1875	0
625	20241025	104400	197675741	1875	1875	1875	1875	0
626	20241025	104300	197675741	1875	1875	1875	1875	0
627	20241025	104200	197675741	1875	1875	1875	1875	0
628	20241025	104100	197675741	1875	1875	1875	1875	0
629	20241025	104000	197675741	1875	1875	1875	1875	0
630	20241025	103900	197675741	1875	1875	1875	1875	2
631	20241025	103800	197671991	1883	1883	1883	1883	0
632	20241025	103700	197671991	1883	1883	1883	1883	0
633	20241025	103600	197671991	1883	1883	1883	1883	0
634	20241025	103500	197671991	1883	1882	1883	1882	4
635	20241025	103400	197664462	1870	1870	1870	1870	0
636	20241025	103300	197664462	1870	1871	1871	1870	390
637	20241025	103200	196935161	1884	1884	1884	1884	0
638	20241025	103100	196935161	1884	1884	1884	1884	0
639	20241025	103000	196935161	1884	1884	1884	1884	0
640	20241025	102900	196935161	1884	1883	1884	1883	653
641	20241025	102800	195705532	1884	1884	1884	1884	0
642	20241025	102700	195705532	1884	1884	1884	1884	0
643	20241025	102600	195705532	1884	1884	1884	1884	16490
644	20241025	102500	164638372	1884	1872	1884	1872	15829
645	20241025	102400	134834143	1867	1867	1867	1867	3
646	20241025	102300	134828542	1867	1867	1867	1867	5800
647	20241025	102200	123999942	1868	1868	1868	1868	197
648	20241025	102100	123631946	1868	1868	1868	1868	0
649	20241025	102000	123631946	1868	1868	1868	1868	154
650	20241025	101900	123344274	1869	1869	1869	1869	107
651	20241025	101800	123144291	1869	1869	1869	1869	78
652	20241025	101700	122998509	1868	1869	1869	1868	100
653	20241025	101600	122811707	1868	1868	1868	1868	0
654	20241025	101500	122811707	1868	1868	1868	1868	1200
655	20241025	101400	120570107	1868	1868	1868	1868	200
656	20241025	101300	120196507	1868	1868	1868	1868	800
657	20241025	101200	118702107	1868	1868	1868	1868	500
658	20241025	101100	117768107	1868	1868	1868	1868	0
659	20241025	101000	117768107	1868	1868	1868	1868	140
660	20241025	100900	117506587	1868	1868	1868	1868	115
661	20241025	100800	117291767	1868	1868	1868	1868	0
662	20241025	100700	117291767	1868	1873	1873	1868	1116
663	20241025	100600	115207069	1873	1873	1873	1873	1
664	20241025	100500	115205196	1868	1870	1870	1868	400
665	20241025	100400	114457602	1873	1873	1873	1873	1
666	20241025	100300	114455729	1873	1873	1873	1873	2
667	20241025	100200	114451983	1870	1870	1870	1870	1536
668	20241025	100100	111579663	1869	1867	1869	1867	71
669	20241025	100000	111446966	1867	1868	1868	1867	3327
670	20241025	095900	105234042	1869	1869	1869	1869	80
671	20241025	095800	105084522	1868	1868	1868	1867	5044
672	20241025	095700	95666808	1870	1868	1870	1867	2833
673	20241025	095600	90374878	1868	1869	1869	1868	4200
674	20241025	095500	82528618	1868	1868	1868	1868	0
675	20241025	095400	82528618	1868	1869	1869	1868	8609
676	20241025	095300	66446622	1869	1869	1869	1869	0
677	20241025	095200	66446622	1869	1869	1869	1869	0
678	20241025	095100	66446622	1869	1870	1870	1869	6
679	20241025	095000	66435403	1869	1870	1870	1869	835
680	20241025	094900	64874109	1871	1872	1872	1871	533
681	20241025	094800	63876861	1871	1872	1872	1871	141
682	20241025	094700	63613049	1872	1872	1872	1872	0
683	20241025	094600	63613049	1872	1871	1872	1871	967
684	20241025	094500	61803292	1871	1870	1871	1870	335
685	20241025	094400	61176732	1871	1870	1871	1870	71
686	20241025	094300	61043951	1871	1871	1871	1871	24
687	20241025	094200	60999047	1871	1871	1871	1871	38
688	20241025	094100	60927949	1871	1871	1871	1871	631
689	20241025	094000	59747348	1871	1871	1871	1871	0
690	20241025	093900	59747348	1871	1871	1871	1871	5243
691	20241025	093800	49937695	1871	1872	1872	1871	1181
692	20241025	093700	47727413	1872	1874	1874	1872	6989
693	20241025	093600	34636979	1874	1874	1874	1874	990
694	20241025	093500	32781719	1876	1876	1876	1876	0
695	20241025	093400	32781719	1876	1876	1876	1876	6
696	20241025	093300	32770463	1875	1875	1875	1875	130
697	20241025	093200	32526713	1877	1877	1877	1877	0
698	20241025	093100	32526713	1877	1876	1877	1876	79
699	20241025	093000	32378504	1877	1877	1877	1877	1000
700	20241025	092900	30501504	1877	1876	1877	1876	1459
701	20241025	092800	27763887	1876	1876	1876	1876	100
702	20241025	092700	27576287	1875	1875	1875	1875	0
703	20241025	092600	27576287	1875	1875	1875	1875	0
704	20241025	092500	27576287	1875	1875	1875	1875	6
705	20241025	092400	27565037	1874	1874	1874	1874	0
706	20241025	092300	27565037	1874	1874	1874	1874	0
707	20241025	092200	27565037	1874	1874	1874	1874	0
708	20241025	092100	27565037	1874	1874	1874	1874	672
709	20241025	092000	26305709	1874	1874	1874	1874	1500
710	20241025	091900	23494709	1879	1879	1879	1879	7
711	20241025	091800	23481556	1873	1874	1874	1873	1000
712	20241025	091700	21608056	1873	1873	1873	1873	70
713	20241025	091600	21476946	1873	1880	1880	1873	800
714	20241025	091500	19978531	1880	1880	1880	1880	0
715	20241025	091400	19978531	1880	1880	1880	1880	1
716	20241025	091300	19976651	1882	1882	1882	1882	26
717	20241025	091200	19927719	1871	1871	1871	1871	0
718	20241025	091100	19927719	1871	1871	1871	1871	52
719	20241025	091000	19830427	1871	1874	1874	1871	1000
720	20241025	090900	17958447	1884	1884	1884	1884	0
721	20241025	090800	17958447	1884	1884	1884	1884	269
722	20241025	090700	17451651	1884	1884	1884	1884	1200
723	20241025	090600	15190851	1884	1884	1884	1884	51
724	20241025	090500	15094767	1873	1873	1873	1873	161
725	20241025	090400	14793214	1870	1874	1874	1870	1400
726	20241025	090300	12172389	1884	1875	1884	1874	6019
727	20241025	090200	890646	1876	1876	1876	1876	11
728	20241025	090100	870010	1885	1885	1885	1885	1
729	20241025	090000	868125	1875	1875	1875	1875	463