KissMeData/450140/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	211700	109752130	2350	2350	2350	2350	2184
3	20241025	211600	109752130	2350	2350	2350	2350	0
4	20241025	211500	109752130	2350	2350	2350	2350	0
5	20241025	211400	109752130	2350	2350	2350	2350	0
6	20241025	211300	109752130	2350	2350	2350	2350	0
7	20241025	211200	109752130	2350	2350	2350	2350	0
8	20241025	211100	109752130	2350	2350	2350	2350	0
9	20241025	211000	109752130	2350	2350	2350	2350	0
10	20241025	210900	109752130	2350	2350	2350	2350	0
11	20241025	210800	109752130	2350	2350	2350	2350	0
12	20241025	210700	109752130	2350	2350	2350	2350	0
13	20241025	210600	109752130	2350	2350	2350	2350	0
14	20241025	210500	109752130	2350	2350	2350	2350	0
15	20241025	210400	109752130	2350	2350	2350	2350	0
16	20241025	210300	109752130	2350	2350	2350	2350	0
17	20241025	210200	109752130	2350	2350	2350	2350	0
18	20241025	210100	109752130	2350	2350	2350	2350	0
19	20241025	210000	109752130	2350	2350	2350	2350	0
20	20241025	205900	109752130	2350	2350	2350	2350	0
21	20241025	205800	109752130	2350	2350	2350	2350	0
22	20241025	205700	109752130	2350	2350	2350	2350	0
23	20241025	205600	109752130	2350	2350	2350	2350	0
24	20241025	205500	109752130	2350	2350	2350	2350	0
25	20241025	205400	109752130	2350	2350	2350	2350	0
26	20241025	205300	109752130	2350	2350	2350	2350	0
27	20241025	205200	109752130	2350	2350	2350	2350	0
28	20241025	205100	109752130	2350	2350	2350	2350	0
29	20241025	205000	109752130	2350	2350	2350	2350	0
30	20241025	204900	109752130	2350	2350	2350	2350	0
31	20241025	204800	109752130	2350	2350	2350	2350	0
32	20241025	204700	109752130	2350	2350	2350	2350	2184
33	20241025	204600	109752130	2350	2350	2350	2350	0
34	20241025	204500	109752130	2350	2350	2350	2350	0
35	20241025	204400	109752130	2350	2350	2350	2350	0
36	20241025	204300	109752130	2350	2350	2350	2350	0
37	20241025	204200	109752130	2350	2350	2350	2350	0
38	20241025	204100	109752130	2350	2350	2350	2350	0
39	20241025	204000	109752130	2350	2350	2350	2350	0
40	20241025	203900	109752130	2350	2350	2350	2350	0
41	20241025	203800	109752130	2350	2350	2350	2350	0
42	20241025	203700	109752130	2350	2350	2350	2350	0
43	20241025	203600	109752130	2350	2350	2350	2350	0
44	20241025	203500	109752130	2350	2350	2350	2350	0
45	20241025	203400	109752130	2350	2350	2350	2350	0
46	20241025	203300	109752130	2350	2350	2350	2350	0
47	20241025	203200	109752130	2350	2350	2350	2350	0
48	20241025	203100	109752130	2350	2350	2350	2350	0
49	20241025	203000	109752130	2350	2350	2350	2350	0
50	20241025	202900	109752130	2350	2350	2350	2350	0
51	20241025	202800	109752130	2350	2350	2350	2350	0
52	20241025	202700	109752130	2350	2350	2350	2350	0
53	20241025	202600	109752130	2350	2350	2350	2350	0
54	20241025	202500	109752130	2350	2350	2350	2350	0
55	20241025	202400	109752130	2350	2350	2350	2350	0
56	20241025	202300	109752130	2350	2350	2350	2350	0
57	20241025	202200	109752130	2350	2350	2350	2350	0
58	20241025	202100	109752130	2350	2350	2350	2350	0
59	20241025	202000	109752130	2350	2350	2350	2350	0
60	20241025	201900	109752130	2350	2350	2350	2350	0
61	20241025	201800	109752130	2350	2350	2350	2350	0
62	20241025	201700	109752130	2350	2350	2350	2350	2184
63	20241025	201600	109752130	2350	2350	2350	2350	0
64	20241025	201500	109752130	2350	2350	2350	2350	0
65	20241025	201400	109752130	2350	2350	2350	2350	0
66	20241025	201300	109752130	2350	2350	2350	2350	0
67	20241025	201200	109752130	2350	2350	2350	2350	0
68	20241025	201100	109752130	2350	2350	2350	2350	0
69	20241025	201000	109752130	2350	2350	2350	2350	0
70	20241025	200900	109752130	2350	2350	2350	2350	0
71	20241025	200800	109752130	2350	2350	2350	2350	0
72	20241025	200700	109752130	2350	2350	2350	2350	0
73	20241025	200600	109752130	2350	2350	2350	2350	0
74	20241025	200500	109752130	2350	2350	2350	2350	0
75	20241025	200400	109752130	2350	2350	2350	2350	0
76	20241025	200300	109752130	2350	2350	2350	2350	0
77	20241025	200200	109752130	2350	2350	2350	2350	0
78	20241025	200100	109752130	2350	2350	2350	2350	0
79	20241025	200000	109752130	2350	2350	2350	2350	0
80	20241025	195900	109752130	2350	2350	2350	2350	0
81	20241025	195800	109752130	2350	2350	2350	2350	0
82	20241025	195700	109752130	2350	2350	2350	2350	0
83	20241025	195600	109752130	2350	2350	2350	2350	0
84	20241025	195500	109752130	2350	2350	2350	2350	0
85	20241025	195400	109752130	2350	2350	2350	2350	0
86	20241025	195300	109752130	2350	2350	2350	2350	0
87	20241025	195200	109752130	2350	2350	2350	2350	0
88	20241025	195100	109752130	2350	2350	2350	2350	0
89	20241025	195000	109752130	2350	2350	2350	2350	0
90	20241025	194900	109752130	2350	2350	2350	2350	0
91	20241025	194800	109752130	2350	2350	2350	2350	0
92	20241025	194700	109752130	2350	2350	2350	2350	2184
93	20241025	194600	109752130	2350	2350	2350	2350	0
94	20241025	194500	109752130	2350	2350	2350	2350	0
95	20241025	194400	109752130	2350	2350	2350	2350	0
96	20241025	194300	109752130	2350	2350	2350	2350	0
97	20241025	194200	109752130	2350	2350	2350	2350	0
98	20241025	194100	109752130	2350	2350	2350	2350	0
99	20241025	194000	109752130	2350	2350	2350	2350	0
100	20241025	193900	109752130	2350	2350	2350	2350	0
101	20241025	193800	109752130	2350	2350	2350	2350	0
102	20241025	193700	109752130	2350	2350	2350	2350	0
103	20241025	193600	109752130	2350	2350	2350	2350	0
104	20241025	193500	109752130	2350	2350	2350	2350	0
105	20241025	193400	109752130	2350	2350	2350	2350	0
106	20241025	193300	109752130	2350	2350	2350	2350	0
107	20241025	193200	109752130	2350	2350	2350	2350	0
108	20241025	193100	109752130	2350	2350	2350	2350	0
109	20241025	193000	109752130	2350	2350	2350	2350	0
110	20241025	192900	109752130	2350	2350	2350	2350	0
111	20241025	192800	109752130	2350	2350	2350	2350	0
112	20241025	192700	109752130	2350	2350	2350	2350	0
113	20241025	192600	109752130	2350	2350	2350	2350	0
114	20241025	192500	109752130	2350	2350	2350	2350	0
115	20241025	192400	109752130	2350	2350	2350	2350	0
116	20241025	192300	109752130	2350	2350	2350	2350	0
117	20241025	192200	109752130	2350	2350	2350	2350	0
118	20241025	192100	109752130	2350	2350	2350	2350	0
119	20241025	192000	109752130	2350	2350	2350	2350	0
120	20241025	191900	109752130	2350	2350	2350	2350	0
121	20241025	191800	109752130	2350	2350	2350	2350	0
122	20241025	191700	109752130	2350	2350	2350	2350	2184
123	20241025	191600	109752130	2350	2350	2350	2350	0
124	20241025	191500	109752130	2350	2350	2350	2350	0
125	20241025	191400	109752130	2350	2350	2350	2350	0
126	20241025	191300	109752130	2350	2350	2350	2350	0
127	20241025	191200	109752130	2350	2350	2350	2350	0
128	20241025	191100	109752130	2350	2350	2350	2350	0
129	20241025	191000	109752130	2350	2350	2350	2350	0
130	20241025	190900	109752130	2350	2350	2350	2350	0
131	20241025	190800	109752130	2350	2350	2350	2350	0
132	20241025	190700	109752130	2350	2350	2350	2350	0
133	20241025	190600	109752130	2350	2350	2350	2350	0
134	20241025	190500	109752130	2350	2350	2350	2350	0
135	20241025	190400	109752130	2350	2350	2350	2350	0
136	20241025	190300	109752130	2350	2350	2350	2350	0
137	20241025	190200	109752130	2350	2350	2350	2350	0
138	20241025	190100	109752130	2350	2350	2350	2350	0
139	20241025	190000	109752130	2350	2350	2350	2350	0
140	20241025	185900	109752130	2350	2350	2350	2350	0
141	20241025	185800	109752130	2350	2350	2350	2350	0
142	20241025	185700	109752130	2350	2350	2350	2350	0
143	20241025	185600	109752130	2350	2350	2350	2350	0
144	20241025	185500	109752130	2350	2350	2350	2350	0
145	20241025	185400	109752130	2350	2350	2350	2350	0
146	20241025	185300	109752130	2350	2350	2350	2350	0
147	20241025	185200	109752130	2350	2350	2350	2350	0
148	20241025	185100	109752130	2350	2350	2350	2350	0
149	20241025	185000	109752130	2350	2350	2350	2350	0
150	20241025	184900	109752130	2350	2350	2350	2350	0
151	20241025	184800	109752130	2350	2350	2350	2350	0
152	20241025	184700	109752130	2350	2350	2350	2350	2184
153	20241025	184600	109752130	2350	2350	2350	2350	0
154	20241025	184500	109752130	2350	2350	2350	2350	0
155	20241025	184400	109752130	2350	2350	2350	2350	0
156	20241025	184300	109752130	2350	2350	2350	2350	0
157	20241025	184200	109752130	2350	2350	2350	2350	0
158	20241025	184100	109752130	2350	2350	2350	2350	0
159	20241025	184000	109752130	2350	2350	2350	2350	0
160	20241025	183900	109752130	2350	2350	2350	2350	0
161	20241025	183800	109752130	2350	2350	2350	2350	0
162	20241025	183700	109752130	2350	2350	2350	2350	0
163	20241025	183600	109752130	2350	2350	2350	2350	0
164	20241025	183500	109752130	2350	2350	2350	2350	0
165	20241025	183400	109752130	2350	2350	2350	2350	0
166	20241025	183300	109752130	2350	2350	2350	2350	0
167	20241025	183200	109752130	2350	2350	2350	2350	0
168	20241025	183100	109752130	2350	2350	2350	2350	0
169	20241025	183000	109752130	2350	2350	2350	2350	0
170	20241025	182900	109752130	2350	2350	2350	2350	0
171	20241025	182800	109752130	2350	2350	2350	2350	0
172	20241025	182700	109752130	2350	2350	2350	2350	0
173	20241025	182600	109752130	2350	2350	2350	2350	0
174	20241025	182500	109752130	2350	2350	2350	2350	0
175	20241025	182400	109752130	2350	2350	2350	2350	0
176	20241025	182300	109752130	2350	2350	2350	2350	0
177	20241025	182200	109752130	2350	2350	2350	2350	0
178	20241025	182100	109752130	2350	2350	2350	2350	0
179	20241025	182000	109752130	2350	2350	2350	2350	0
180	20241025	181900	109752130	2350	2350	2350	2350	0
181	20241025	181800	109752130	2350	2350	2350	2350	0
182	20241025	181700	109752130	2350	2350	2350	2350	2184
183	20241025	181600	109752130	2350	2350	2350	2350	0
184	20241025	181500	109752130	2350	2350	2350	2350	0
185	20241025	181400	109752130	2350	2350	2350	2350	0
186	20241025	181300	109752130	2350	2350	2350	2350	0
187	20241025	181200	109752130	2350	2350	2350	2350	0
188	20241025	181100	109752130	2350	2350	2350	2350	0
189	20241025	181000	109752130	2350	2350	2350	2350	0
190	20241025	180900	109752130	2350	2350	2350	2350	0
191	20241025	180800	109752130	2350	2350	2350	2350	0
192	20241025	180700	109752130	2350	2350	2350	2350	0
193	20241025	180600	109752130	2350	2350	2350	2350	0
194	20241025	180500	109752130	2350	2350	2350	2350	0
195	20241025	180400	109752130	2350	2350	2350	2350	0
196	20241025	180300	109752130	2350	2350	2350	2350	0
197	20241025	180200	109752130	2350	2350	2350	2350	0
198	20241025	180100	109752130	2350	2350	2350	2350	0
199	20241025	180000	109752130	2350	2350	2350	2350	0
200	20241025	175900	109752130	2350	2350	2350	2350	0
201	20241025	175800	109752130	2350	2350	2350	2350	0
202	20241025	175700	109752130	2350	2350	2350	2350	0
203	20241025	175600	109752130	2350	2350	2350	2350	0
204	20241025	175500	109752130	2350	2350	2350	2350	0
205	20241025	175400	109752130	2350	2350	2350	2350	0
206	20241025	175300	109752130	2350	2350	2350	2350	0
207	20241025	175200	109752130	2350	2350	2350	2350	0
208	20241025	175100	109752130	2350	2350	2350	2350	0
209	20241025	175000	109752130	2350	2350	2350	2350	0
210	20241025	174900	109752130	2350	2350	2350	2350	0
211	20241025	174800	109752130	2350	2350	2350	2350	0
212	20241025	174700	109752130	2350	2350	2350	2350	2184
213	20241025	174600	109752130	2350	2350	2350	2350	0
214	20241025	174500	109752130	2350	2350	2350	2350	0
215	20241025	174400	109752130	2350	2350	2350	2350	0
216	20241025	174300	109752130	2350	2350	2350	2350	0
217	20241025	174200	109752130	2350	2350	2350	2350	0
218	20241025	174100	109752130	2350	2350	2350	2350	0
219	20241025	174000	109752130	2350	2350	2350	2350	0
220	20241025	173900	109752130	2350	2350	2350	2350	0
221	20241025	173800	109752130	2350	2350	2350	2350	0
222	20241025	173700	109752130	2350	2350	2350	2350	0
223	20241025	173600	109752130	2350	2350	2350	2350	0
224	20241025	173500	109752130	2350	2350	2350	2350	0
225	20241025	173400	109752130	2350	2350	2350	2350	0
226	20241025	173300	109752130	2350	2350	2350	2350	0
227	20241025	173200	109752130	2350	2350	2350	2350	0
228	20241025	173100	109752130	2350	2350	2350	2350	0
229	20241025	173000	109752130	2350	2350	2350	2350	0
230	20241025	172900	109752130	2350	2350	2350	2350	0
231	20241025	172800	109752130	2350	2350	2350	2350	0
232	20241025	172700	109752130	2350	2350	2350	2350	0
233	20241025	172600	109752130	2350	2350	2350	2350	0
234	20241025	172500	109752130	2350	2350	2350	2350	0
235	20241025	172400	109752130	2350	2350	2350	2350	0
236	20241025	172300	109752130	2350	2350	2350	2350	0
237	20241025	172200	109752130	2350	2350	2350	2350	0
238	20241025	172100	109752130	2350	2350	2350	2350	0
239	20241025	172000	109752130	2350	2350	2350	2350	0
240	20241025	171900	109752130	2350	2350	2350	2350	0
241	20241025	171800	109752130	2350	2350	2350	2350	0
242	20241025	171700	109752130	2350	2350	2350	2350	2184
243	20241025	171600	109752130	2350	2350	2350	2350	0
244	20241025	171500	109752130	2350	2350	2350	2350	0
245	20241025	171400	109752130	2350	2350	2350	2350	0
246	20241025	171300	109752130	2350	2350	2350	2350	0
247	20241025	171200	109752130	2350	2350	2350	2350	0
248	20241025	171100	109752130	2350	2350	2350	2350	0
249	20241025	171000	109752130	2350	2350	2350	2350	0
250	20241025	170900	109752130	2350	2350	2350	2350	0
251	20241025	170800	109752130	2350	2350	2350	2350	0
252	20241025	170700	109752130	2350	2350	2350	2350	0
253	20241025	170600	109752130	2350	2350	2350	2350	0
254	20241025	170500	109752130	2350	2350	2350	2350	0
255	20241025	170400	109752130	2350	2350	2350	2350	0
256	20241025	170300	109752130	2350	2350	2350	2350	0
257	20241025	170200	109752130	2350	2350	2350	2350	0
258	20241025	170100	109752130	2350	2350	2350	2350	0
259	20241025	170000	109752130	2350	2350	2350	2350	0
260	20241025	165900	109752130	2350	2350	2350	2350	0
261	20241025	165800	109752130	2350	2350	2350	2350	0
262	20241025	165700	109752130	2350	2350	2350	2350	0
263	20241025	165600	109752130	2350	2350	2350	2350	0
264	20241025	165500	109752130	2350	2350	2350	2350	0
265	20241025	165400	109752130	2350	2350	2350	2350	0
266	20241025	165300	109752130	2350	2350	2350	2350	0
267	20241025	165200	109752130	2350	2350	2350	2350	0
268	20241025	165100	109752130	2350	2350	2350	2350	0
269	20241025	165000	109752130	2350	2350	2350	2350	0
270	20241025	164900	109752130	2350	2350	2350	2350	0
271	20241025	164800	109752130	2350	2350	2350	2350	0
272	20241025	164700	109752130	2350	2350	2350	2350	2184
273	20241025	164600	109752130	2350	2350	2350	2350	0
274	20241025	164500	109752130	2350	2350	2350	2350	0
275	20241025	164400	109752130	2350	2350	2350	2350	0
276	20241025	164300	109752130	2350	2350	2350	2350	0
277	20241025	164200	109752130	2350	2350	2350	2350	0
278	20241025	164100	109752130	2350	2350	2350	2350	0
279	20241025	164000	109752130	2350	2350	2350	2350	0
280	20241025	163900	109752130	2350	2350	2350	2350	0
281	20241025	163800	109752130	2350	2350	2350	2350	0
282	20241025	163700	109752130	2350	2350	2350	2350	0
283	20241025	163600	109752130	2350	2350	2350	2350	0
284	20241025	163500	109752130	2350	2350	2350	2350	0
285	20241025	163400	109752130	2350	2350	2350	2350	0
286	20241025	163300	109752130	2350	2350	2350	2350	0
287	20241025	163200	109752130	2350	2350	2350	2350	0
288	20241025	163100	109752130	2350	2350	2350	2350	0
289	20241025	163000	109752130	2350	2350	2350	2350	0
290	20241025	162900	109752130	2350	2350	2350	2350	0
291	20241025	162800	109752130	2350	2350	2350	2350	0
292	20241025	162700	109752130	2350	2350	2350	2350	0
293	20241025	162600	109752130	2350	2350	2350	2350	0
294	20241025	162500	109752130	2350	2350	2350	2350	0
295	20241025	162400	109752130	2350	2350	2350	2350	0
296	20241025	162300	109752130	2350	2350	2350	2350	0
297	20241025	162200	109752130	2350	2350	2350	2350	0
298	20241025	162100	109752130	2350	2350	2350	2350	0
299	20241025	162000	109752130	2350	2350	2350	2350	0
300	20241025	161900	109752130	2350	2350	2350	2350	0
301	20241025	161800	109752130	2350	2350	2350	2350	0
302	20241025	161700	109752130	2350	2350	2350	2350	2184
303	20241025	161600	109752130	2350	2350	2350	2350	0
304	20241025	161500	109752130	2350	2350	2350	2350	0
305	20241025	161400	109752130	2350	2350	2350	2350	0
306	20241025	161300	109752130	2350	2350	2350	2350	0
307	20241025	161200	109752130	2350	2350	2350	2350	0
308	20241025	161100	109752130	2350	2350	2350	2350	0
309	20241025	161000	109752130	2350	2350	2350	2350	0
310	20241025	160900	109752130	2350	2350	2350	2350	0
311	20241025	160800	109752130	2350	2350	2350	2350	0
312	20241025	160700	109752130	2350	2350	2350	2350	0
313	20241025	160600	109752130	2350	2350	2350	2350	0
314	20241025	160500	109752130	2350	2350	2350	2350	0
315	20241025	160400	109752130	2350	2350	2350	2350	0
316	20241025	160300	109752130	2350	2350	2350	2350	0
317	20241025	160200	109752130	2350	2350	2350	2350	0
318	20241025	160100	109752130	2350	2350	2350	2350	0
319	20241025	160000	109752130	2350	2350	2350	2350	0
320	20241025	155900	109752130	2350	2350	2350	2350	0
321	20241025	155800	109752130	2350	2350	2350	2350	0
322	20241025	155700	109752130	2350	2350	2350	2350	0
323	20241025	155600	109752130	2350	2350	2350	2350	0
324	20241025	155500	109752130	2350	2350	2350	2350	0
325	20241025	155400	109752130	2350	2350	2350	2350	0
326	20241025	155300	109752130	2350	2350	2350	2350	0
327	20241025	155200	109752130	2350	2350	2350	2350	0
328	20241025	155100	109752130	2350	2350	2350	2350	0
329	20241025	155000	109752130	2350	2350	2350	2350	0
330	20241025	154900	109752130	2350	2350	2350	2350	0
331	20241025	154800	109752130	2350	2350	2350	2350	0
332	20241025	154700	109752130	2350	2350	2350	2350	2184
333	20241025	154600	109752130	2350	2350	2350	2350	0
334	20241025	154500	109752130	2350	2350	2350	2350	0
335	20241025	154400	109752130	2350	2350	2350	2350	0
336	20241025	154300	109752130	2350	2350	2350	2350	0
337	20241025	154200	109752130	2350	2350	2350	2350	0
338	20241025	154100	109752130	2350	2350	2350	2350	0
339	20241025	154000	109752130	2350	2350	2350	2350	0
340	20241025	153900	109752130	2350	2350	2350	2350	0
341	20241025	153800	109752130	2350	2350	2350	2350	0
342	20241025	153700	109752130	2350	2350	2350	2350	0
343	20241025	153600	109752130	2350	2350	2350	2350	0
344	20241025	153500	109752130	2350	2350	2350	2350	0
345	20241025	153400	109752130	2350	2350	2350	2350	0
346	20241025	153300	109752130	2350	2350	2350	2350	0
347	20241025	153200	109752130	2350	2350	2350	2350	0
348	20241025	153100	109752130	2350	2350	2350	2350	0
349	20241025	153000	109752130	2350	2350	2350	2350	2184
350	20241025	152900	104619730	2360	2360	2360	2360	0
351	20241025	152800	104619730	2360	2360	2360	2360	0
352	20241025	152700	104619730	2360	2360	2360	2360	0
353	20241025	152600	104619730	2360	2360	2360	2360	0
354	20241025	152500	104619730	2360	2360	2360	2360	0
355	20241025	152400	104619730	2360	2360	2360	2360	0
356	20241025	152300	104619730	2360	2360	2360	2360	0
357	20241025	152200	104619730	2360	2360	2360	2360	0
358	20241025	152100	104619730	2360	2360	2360	2360	0
359	20241025	152000	104619730	2360	2360	2360	2360	0
360	20241025	151900	104619730	2360	2355	2360	2350	504
361	20241025	151800	103435310	2360	2350	2360	2350	154
362	20241025	151700	103073310	2350	2360	2360	2350	266
363	20241025	151600	102448200	2350	2360	2360	2350	1035
364	20241025	151500	100007450	2360	2350	2360	2350	865
365	20241025	151400	97973140	2350	2345	2350	2345	945
366	20241025	151300	95753635	2345	2350	2350	2335	737
367	20241025	151200	94026725	2355	2350	2355	2345	1123
368	20241025	151100	91386980	2350	2350	2355	2350	846
369	20241025	151000	89397770	2345	2350	2355	2345	1275
370	20241025	150900	86403495	2355	2350	2355	2340	878
371	20241025	150800	84339955	2355	2355	2360	2350	1062
372	20241025	150700	81839690	2360	2360	2360	2350	995
373	20241025	150600	79494640	2355	2355	2355	2350	1131
374	20241025	150500	76833585	2360	2350	2360	2350	2809
375	20241025	150400	70205845	2350	2355	2360	2350	1465
376	20241025	150300	66754535	2355	2350	2355	2345	1306
377	20241025	150200	63682025	2345	2340	2345	2340	1275
378	20241025	150100	60695785	2335	2325	2335	2325	729
379	20241025	150000	58998350	2320	2325	2325	2320	841
380	20241025	145900	57043625	2325	2325	2325	2325	480
381	20241025	145800	55927625	2325	2325	2325	2325	480
382	20241025	145700	54811625	2325	2325	2325	2320	697
383	20241025	145600	53191660	2325	2325	2325	2325	582
384	20241025	145500	51838510	2325	2320	2325	2320	591
385	20241025	145400	50465890	2315	2320	2320	2315	644
386	20241025	145300	48972405	2320	2310	2320	2285	1525
387	20241025	145200	45456460	2320	2320	2320	2320	336
388	20241025	145100	44676940	2320	2320	2320	2320	240
389	20241025	145000	44120140	2320	2320	2320	2320	384
390	20241025	144900	43229260	2320	2320	2320	2320	240
391	20241025	144800	42672460	2320	2320	2320	2320	240
392	20241025	144700	42115660	2320	2320	2320	2320	1240
393	20241025	144600	39238860	2320	2320	2320	2320	336
394	20241025	144500	38459340	2320	2320	2320	2320	240
395	20241025	144400	37902540	2320	2320	2320	2320	240
396	20241025	144300	37345740	2320	2315	2320	2315	290
397	20241025	144200	36673165	2315	2315	2315	2315	270
398	20241025	144100	36048115	2315	2315	2315	2295	611
399	20241025	144000	34637850	2295	2315	2315	2295	102
400	20241025	143900	34401840	2315	2315	2315	2315	384
401	20241025	143800	33512880	2315	2315	2315	2315	240
402	20241025	143700	32957280	2315	2310	2315	2310	240
403	20241025	143600	32402400	2310	2305	2310	2305	241
404	20241025	143500	31846280	2310	2305	2310	2305	336
405	20241025	143400	31071320	2305	2300	2305	2300	402
406	20241025	143300	30146715	2300	2300	2300	2300	0
407	20241025	143200	30146715	2300	2300	2300	2300	31
408	20241025	143100	30075415	2300	2300	2300	2300	145
409	20241025	143000	29741915	2300	2300	2300	2300	144
410	20241025	142900	29410715	2300	2300	2300	2300	0
411	20241025	142800	29410715	2300	2300	2300	2300	0
412	20241025	142700	29410715	2300	2300	2300	2300	0
413	20241025	142600	29410715	2300	2300	2300	2300	0
414	20241025	142500	29410715	2300	2300	2300	2300	0
415	20241025	142400	29410715	2300	2300	2300	2300	0
416	20241025	142300	29410715	2300	2300	2300	2300	0
417	20241025	142200	29410715	2300	2300	2300	2300	0
418	20241025	142100	29410715	2300	2300	2300	2300	0
419	20241025	142000	29410715	2300	2300	2300	2300	0
420	20241025	141900	29410715	2300	2300	2300	2300	0
421	20241025	141800	29410715	2300	2300	2300	2300	0
422	20241025	141700	29410715	2300	2300	2300	2300	1
423	20241025	141600	29408415	2300	2300	2300	2300	0
424	20241025	141500	29408415	2300	2300	2300	2300	0
425	20241025	141400	29408415	2300	2300	2300	2300	0
426	20241025	141300	29408415	2300	2300	2300	2300	0
427	20241025	141200	29408415	2300	2300	2300	2300	0
428	20241025	141100	29408415	2300	2300	2300	2300	0
429	20241025	141000	29408415	2300	2300	2300	2300	12
430	20241025	140900	29380815	2300	2300	2300	2300	0
431	20241025	140800	29380815	2300	2300	2300	2300	0
432	20241025	140700	29380815	2300	2300	2300	2300	0
433	20241025	140600	29380815	2300	2300	2300	2300	0
434	20241025	140500	29380815	2300	2300	2300	2300	0
435	20241025	140400	29380815	2300	2300	2300	2300	0
436	20241025	140300	29380815	2300	2300	2300	2300	1
437	20241025	140200	29378515	2295	2295	2295	2295	0
438	20241025	140100	29378515	2295	2295	2295	2295	0
439	20241025	140000	29378515	2295	2295	2295	2295	0
440	20241025	135900	29378515	2295	2295	2295	2295	0
441	20241025	135800	29378515	2295	2295	2295	2295	0
442	20241025	135700	29378515	2295	2300	2300	2295	4
443	20241025	135600	29369325	2300	2300	2300	2300	1
444	20241025	135500	29367025	2300	2300	2300	2300	0
445	20241025	135400	29367025	2300	2300	2300	2300	0
446	20241025	135300	29367025	2300	2300	2300	2300	0
447	20241025	135200	29367025	2300	2300	2300	2300	0
448	20241025	135100	29367025	2300	2300	2300	2300	0
449	20241025	135000	29367025	2300	2300	2300	2300	0
450	20241025	134900	29367025	2300	2300	2300	2300	12
451	20241025	134800	29339425	2300	2300	2300	2300	0
452	20241025	134700	29339425	2300	2300	2300	2300	0
453	20241025	134600	29339425	2300	2300	2300	2300	0
454	20241025	134500	29339425	2300	2300	2300	2300	0
455	20241025	134400	29339425	2300	2300	2300	2300	0
456	20241025	134300	29339425	2300	2300	2300	2300	0
457	20241025	134200	29339425	2300	2300	2300	2300	0
458	20241025	134100	29339425	2300	2300	2300	2300	40
459	20241025	134000	29247425	2300	2300	2300	2300	20
460	20241025	133900	29201425	2300	2300	2300	2300	0
461	20241025	133800	29201425	2300	2300	2300	2300	0
462	20241025	133700	29201425	2300	2300	2300	2300	0
463	20241025	133600	29201425	2300	2300	2300	2300	0
464	20241025	133500	29201425	2300	2300	2300	2300	0
465	20241025	133400	29201425	2300	2300	2300	2300	0
466	20241025	133300	29201425	2300	2300	2300	2300	0
467	20241025	133200	29201425	2300	2300	2300	2300	0
468	20241025	133100	29201425	2300	2300	2300	2300	0
469	20241025	133000	29201425	2300	2300	2300	2300	1
470	20241025	132900	29199125	2300	2300	2300	2300	1
471	20241025	132800	29196825	2290	2290	2290	2290	97
472	20241025	132700	28974695	2290	2290	2290	2290	0
473	20241025	132600	28974695	2290	2290	2290	2290	0
474	20241025	132500	28974695	2290	2290	2290	2290	0
475	20241025	132400	28974695	2290	2290	2290	2290	0
476	20241025	132300	28974695	2290	2290	2290	2290	0
477	20241025	132200	28974695	2290	2290	2290	2290	1
478	20241025	132100	28972405	2290	2290	2290	2290	0
479	20241025	132000	28972405	2290	2290	2290	2290	0
480	20241025	131900	28972405	2290	2290	2290	2290	6
481	20241025	131800	28958665	2280	2280	2280	2280	0
482	20241025	131700	28958665	2280	2280	2280	2280	0
483	20241025	131600	28958665	2280	2280	2280	2280	0
484	20241025	131500	28958665	2280	2280	2280	2280	0
485	20241025	131400	28958665	2280	2280	2280	2280	0
486	20241025	131300	28958665	2280	2285	2285	2280	105
487	20241025	131200	28719260	2275	2290	2290	2275	52
488	20241025	131100	28600855	2295	2295	2295	2295	0
489	20241025	131000	28600855	2295	2295	2295	2295	0
490	20241025	130900	28600855	2295	2295	2295	2295	0
491	20241025	130800	28600855	2295	2295	2295	2295	0
492	20241025	130700	28600855	2295	2290	2295	2290	880
493	20241025	130600	26583510	2290	2290	2290	2290	0
494	20241025	130500	26583510	2290	2290	2290	2290	0
495	20241025	130400	26583510	2290	2290	2290	2290	0
496	20241025	130300	26583510	2290	2290	2290	2290	0
497	20241025	130200	26583510	2290	2285	2290	2285	2
498	20241025	130100	26578935	2290	2290	2290	2290	0
499	20241025	130000	26578935	2290	2290	2290	2290	0
500	20241025	125900	26578935	2290	2290	2290	2290	0
501	20241025	125800	26578935	2290	2290	2290	2290	11
502	20241025	125700	26553745	2275	2290	2290	2275	1177
503	20241025	125600	23874695	2295	2295	2295	2295	1
504	20241025	125500	23872400	2290	2290	2290	2290	19
505	20241025	125400	23828890	2290	2290	2290	2290	0
506	20241025	125300	23828890	2290	2290	2290	2290	1
507	20241025	125200	23826600	2295	2295	2295	2295	0
508	20241025	125100	23826600	2295	2295	2295	2295	0
509	20241025	125000	23826600	2295	2295	2295	2295	0
510	20241025	124900	23826600	2295	2295	2295	2295	0
511	20241025	124800	23826600	2295	2295	2295	2295	0
512	20241025	124700	23826600	2295	2295	2295	2295	1
513	20241025	124600	23824305	2295	2295	2295	2295	0
514	20241025	124500	23824305	2295	2295	2300	2280	47
515	20241025	124400	23717070	2300	2300	2300	2300	0
516	20241025	124300	23717070	2300	2300	2300	2300	0
517	20241025	124200	23717070	2300	2300	2300	2300	0
518	20241025	124100	23717070	2300	2300	2300	2300	0
519	20241025	124000	23717070	2300	2300	2300	2300	0
520	20241025	123900	23717070	2300	2300	2300	2300	0
521	20241025	123800	23717070	2300	2300	2300	2300	0
522	20241025	123700	23717070	2300	2300	2300	2300	0
523	20241025	123600	23717070	2300	2300	2300	2300	0
524	20241025	123500	23717070	2300	2300	2300	2300	0
525	20241025	123400	23717070	2300	2300	2300	2300	0
526	20241025	123300	23717070	2300	2300	2300	2300	0
527	20241025	123200	23717070	2300	2300	2300	2300	1
528	20241025	123100	23714770	2295	2295	2295	2295	1
529	20241025	123000	23712475	2300	2300	2300	2300	0
530	20241025	122900	23712475	2300	2300	2300	2300	0
531	20241025	122800	23712475	2300	2300	2300	2300	0
532	20241025	122700	23712475	2300	2300	2300	2300	0
533	20241025	122600	23712475	2300	2300	2300	2300	0
534	20241025	122500	23712475	2300	2300	2300	2300	0
535	20241025	122400	23712475	2300	2300	2300	2300	0
536	20241025	122300	23712475	2300	2300	2300	2300	0
537	20241025	122200	23712475	2300	2300	2300	2300	0
538	20241025	122100	23712475	2300	2300	2300	2300	0
539	20241025	122000	23712475	2300	2300	2300	2300	1
540	20241025	121900	23710175	2275	2275	2275	2275	0
541	20241025	121800	23710175	2275	2290	2290	2275	1717
542	20241025	121700	19794605	2295	2295	2295	2295	0
543	20241025	121600	19794605	2295	2295	2295	2295	0
544	20241025	121500	19794605	2295	2295	2295	2295	0
545	20241025	121400	19794605	2295	2295	2295	2295	0
546	20241025	121300	19794605	2295	2295	2295	2295	1
547	20241025	121200	19792310	2295	2295	2295	2295	0
548	20241025	121100	19792310	2295	2295	2295	2295	117
549	20241025	121000	19523795	2295	2295	2295	2295	0
550	20241025	120900	19523795	2295	2295	2295	2295	0
551	20241025	120800	19523795	2295	2295	2295	2295	0
552	20241025	120700	19523795	2295	2295	2295	2295	0
553	20241025	120600	19523795	2295	2300	2300	2295	3
554	20241025	120500	19516900	2300	2300	2300	2300	0
555	20241025	120400	19516900	2300	2300	2300	2300	0
556	20241025	120300	19516900	2300	2300	2300	2300	0
557	20241025	120200	19516900	2300	2300	2300	2300	0
558	20241025	120100	19516900	2300	2300	2300	2300	0
559	20241025	120000	19516900	2300	2300	2300	2300	0
560	20241025	115900	19516900	2300	2300	2300	2300	0
561	20241025	115800	19516900	2300	2300	2300	2300	0
562	20241025	115700	19516900	2300	2300	2300	2300	0
563	20241025	115600	19516900	2300	2300	2300	2300	0
564	20241025	115500	19516900	2300	2300	2300	2300	0
565	20241025	115400	19516900	2300	2300	2300	2300	50
566	20241025	115300	19401900	2300	2300	2300	2300	0
567	20241025	115200	19401900	2300	2300	2300	2300	0
568	20241025	115100	19401900	2300	2300	2300	2300	0
569	20241025	115000	19401900	2300	2300	2300	2300	1
570	20241025	114900	19399600	2300	2300	2300	2300	0
571	20241025	114800	19399600	2300	2300	2300	2300	0
572	20241025	114700	19399600	2300	2300	2300	2300	20
573	20241025	114600	19353600	2300	2300	2300	2300	0
574	20241025	114500	19353600	2300	2300	2300	2300	1
575	20241025	114400	19351300	2295	2295	2295	2295	0
576	20241025	114300	19351300	2295	2295	2295	2295	0
577	20241025	114200	19351300	2295	2295	2295	2295	0
578	20241025	114100	19351300	2295	2295	2295	2295	20
579	20241025	114000	19305400	2295	2295	2295	2295	0
580	20241025	113900	19305400	2295	2295	2295	2295	0
581	20241025	113800	19305400	2295	2295	2295	2295	0
582	20241025	113700	19305400	2295	2295	2295	2295	0
583	20241025	113600	19305400	2295	2295	2295	2295	0
584	20241025	113500	19305400	2295	2295	2295	2295	17
585	20241025	113400	19266385	2295	2295	2295	2295	0
586	20241025	113300	19266385	2295	2295	2295	2295	0
587	20241025	113200	19266385	2295	2295	2295	2295	6
588	20241025	113100	19252615	2305	2305	2305	2305	0
589	20241025	113000	19252615	2305	2305	2305	2305	0
590	20241025	112900	19252615	2305	2305	2305	2305	0
591	20241025	112800	19252615	2305	2305	2305	2305	0
592	20241025	112700	19252615	2305	2305	2305	2305	0
593	20241025	112600	19252615	2305	2305	2305	2305	0
594	20241025	112500	19252615	2305	2305	2305	2305	0
595	20241025	112400	19252615	2305	2305	2305	2305	0
596	20241025	112300	19252615	2305	2305	2305	2305	0
597	20241025	112200	19252615	2305	2305	2305	2305	0
598	20241025	112100	19252615	2305	2305	2305	2305	0
599	20241025	112000	19252615	2305	2305	2305	2305	0
600	20241025	111900	19252615	2305	2305	2305	2305	0
601	20241025	111800	19252615	2305	2305	2305	2305	0
602	20241025	111700	19252615	2305	2305	2305	2305	0
603	20241025	111600	19252615	2305	2305	2305	2305	0
604	20241025	111500	19252615	2305	2305	2305	2305	0
605	20241025	111400	19252615	2305	2305	2305	2305	0
606	20241025	111300	19252615	2305	2305	2305	2305	0
607	20241025	111200	19252615	2305	2305	2305	2305	0
608	20241025	111100	19252615	2305	2305	2305	2305	0
609	20241025	111000	19252615	2305	2305	2305	2305	0
610	20241025	110900	19252615	2305	2305	2305	2305	0
611	20241025	110800	19252615	2305	2305	2305	2305	1
612	20241025	110700	19250310	2290	2290	2290	2290	1
613	20241025	110600	19248020	2290	2290	2290	2290	0
614	20241025	110500	19248020	2290	2290	2290	2290	0
615	20241025	110400	19248020	2290	2290	2290	2290	0
616	20241025	110300	19248020	2290	2290	2290	2290	0
617	20241025	110200	19248020	2290	2290	2290	2290	0
618	20241025	110100	19248020	2290	2290	2290	2290	0
619	20241025	110000	19248020	2290	2290	2290	2290	0
620	20241025	105900	19248020	2290	2290	2290	2290	0
621	20241025	105800	19248020	2290	2290	2290	2290	0
622	20241025	105700	19248020	2290	2290	2290	2290	0
623	20241025	105600	19248020	2290	2290	2290	2290	0
624	20241025	105500	19248020	2290	2290	2290	2290	0
625	20241025	105400	19248020	2290	2290	2290	2290	102
626	20241025	105300	19014440	2290	2290	2290	2290	0
627	20241025	105200	19014440	2290	2290	2290	2290	1
628	20241025	105100	19012150	2280	2280	2280	2280	0
629	20241025	105000	19012150	2280	2280	2280	2280	0
630	20241025	104900	19012150	2280	2280	2280	2280	0
631	20241025	104800	19012150	2280	2280	2280	2280	0
632	20241025	104700	19012150	2280	2280	2280	2280	388
633	20241025	104600	18127510	2280	2280	2280	2280	0
634	20241025	104500	18127510	2280	2290	2290	2280	760
635	20241025	104400	16391000	2290	2290	2290	2290	0
636	20241025	104300	16391000	2290	2290	2290	2290	410
637	20241025	104200	15452100	2290	2290	2290	2290	0
638	20241025	104100	15452100	2290	2290	2290	2290	0
639	20241025	104000	15452100	2290	2290	2290	2290	0
640	20241025	103900	15452100	2290	2290	2290	2290	210
641	20241025	103800	14971200	2290	2290	2290	2290	0
642	20241025	103700	14971200	2290	2290	2290	2290	0
643	20241025	103600	14971200	2290	2290	2290	2290	0
644	20241025	103500	14971200	2290	2290	2290	2290	0
645	20241025	103400	14971200	2290	2290	2290	2290	0
646	20241025	103300	14971200	2290	2290	2290	2290	0
647	20241025	103200	14971200	2290	2290	2290	2290	0
648	20241025	103100	14971200	2290	2290	2290	2290	581
649	20241025	103000	13640710	2290	2290	2290	2290	12
650	20241025	102900	13613230	2290	2290	2290	2290	0
651	20241025	102800	13613230	2290	2290	2290	2290	0
652	20241025	102700	13613230	2290	2290	2290	2290	0
653	20241025	102600	13613230	2290	2290	2290	2290	0
654	20241025	102500	13613230	2290	2290	2290	2290	0
655	20241025	102400	13613230	2290	2290	2290	2290	0
656	20241025	102300	13613230	2290	2290	2290	2290	99
657	20241025	102200	13386520	2300	2300	2300	2300	0
658	20241025	102100	13386520	2300	2300	2300	2300	0
659	20241025	102000	13386520	2300	2300	2300	2300	0
660	20241025	101900	13386520	2300	2300	2300	2300	0
661	20241025	101800	13386520	2300	2300	2300	2300	2
662	20241025	101700	13381920	2300	2300	2300	2300	3
663	20241025	101600	13375020	2300	2300	2300	2300	0
664	20241025	101500	13375020	2300	2300	2300	2300	10
665	20241025	101400	13352020	2300	2300	2300	2300	0
666	20241025	101300	13352020	2300	2300	2300	2300	0
667	20241025	101200	13352020	2300	2300	2300	2300	0
668	20241025	101100	13352020	2300	2300	2300	2300	0
669	20241025	101000	13352020	2300	2300	2300	2300	1
670	20241025	100900	13349720	2290	2290	2290	2290	0
671	20241025	100800	13349720	2290	2305	2305	2290	940
672	20241025	100700	11196910	2310	2310	2310	2310	0
673	20241025	100600	11196910	2310	2310	2310	2310	0
674	20241025	100500	11196910	2310	2310	2310	2310	2
675	20241025	100400	11192290	2310	2310	2310	2310	1
676	20241025	100300	11189980	2305	2295	2305	2295	196
677	20241025	100200	10739700	2295	2295	2295	2295	1
678	20241025	100100	10737405	2295	2295	2295	2295	20
679	20241025	100000	10691505	2295	2295	2295	2295	110
680	20241025	095900	10439055	2295	2295	2295	2295	0
681	20241025	095800	10439055	2295	2295	2295	2295	0
682	20241025	095700	10439055	2295	2295	2295	2295	0
683	20241025	095600	10439055	2295	2295	2295	2295	0
684	20241025	095500	10439055	2295	2295	2295	2295	0
685	20241025	095400	10439055	2295	2295	2295	2295	0
686	20241025	095300	10439055	2295	2295	2295	2295	24
687	20241025	095200	10383975	2295	2295	2295	2295	0
688	20241025	095100	10383975	2295	2295	2295	2295	1
689	20241025	095000	10381680	2295	2300	2300	2295	52
690	20241025	094900	10262310	2320	2320	2320	2320	0
691	20241025	094800	10262310	2320	2320	2320	2320	0
692	20241025	094700	10262310	2320	2320	2320	2320	0
693	20241025	094600	10262310	2320	2320	2320	2320	0
694	20241025	094500	10262310	2320	2320	2320	2320	0
695	20241025	094400	10262310	2320	2320	2320	2320	0
696	20241025	094300	10262310	2320	2320	2320	2320	0
697	20241025	094200	10262310	2320	2320	2320	2320	0
698	20241025	094100	10262310	2320	2320	2320	2320	0
699	20241025	094000	10262310	2320	2305	2320	2295	501
700	20241025	093900	9109790	2325	2325	2325	2325	0
701	20241025	093800	9109790	2325	2325	2325	2325	0
702	20241025	093700	9109790	2325	2305	2325	2300	701
703	20241025	093600	7496610	2330	2330	2330	2330	75
704	20241025	093500	7321860	2330	2330	2330	2330	219
705	20241025	093400	6811590	2330	2330	2330	2330	3
706	20241025	093300	6804600	2330	2325	2330	2325	140
707	20241025	093200	6478845	2325	2325	2325	2325	4
708	20241025	093100	6469545	2315	2305	2315	2305	1206
709	20241025	093000	3686450	2305	2305	2305	2305	4
710	20241025	092900	3677230	2305	2305	2305	2305	0
711	20241025	092800	3677230	2305	2305	2305	2305	0
712	20241025	092700	3677230	2305	2305	2305	2305	0
713	20241025	092600	3677230	2305	2305	2305	2305	0
714	20241025	092500	3677230	2305	2305	2305	2305	1
715	20241025	092400	3674925	2300	2300	2300	2300	8
716	20241025	092300	3656525	2300	2300	2300	2300	0
717	20241025	092200	3656525	2300	2300	2300	2300	0
718	20241025	092100	3656525	2300	2300	2300	2300	1107
719	20241025	092000	1110425	2300	2300	2300	2300	0
720	20241025	091900	1110425	2300	2300	2300	2300	0
721	20241025	091800	1110425	2300	2300	2300	2300	0
722	20241025	091700	1110425	2300	2300	2300	2300	3
723	20241025	091600	1103525	2305	2305	2305	2305	1
724	20241025	091500	1101220	2290	2290	2290	2290	0
725	20241025	091400	1101220	2290	2290	2290	2290	0
726	20241025	091300	1101220	2290	2290	2290	2290	0
727	20241025	091200	1101220	2290	2290	2290	2290	0
728	20241025	091100	1101220	2290	2290	2290	2290	0
729	20241025	091000	1101220	2290	2290	2290	2290	0
730	20241025	090900	1101220	2290	2290	2290	2290	0
731	20241025	090800	1101220	2290	2290	2290	2290	0
732	20241025	090700	1101220	2290	2290	2290	2290	0
733	20241025	090600	1101220	2290	2295	2295	2290	95
734	20241025	090500	883665	2285	2295	2295	2285	329
735	20241025	090400	131255	2300	2300	2300	2300	41
736	20241025	090300	36955	2305	2305	2305	2305	2
737	20241025	090200	32345	2310	2310	2310	2310	13
738	20241025	090100	2315	2315	2315	2315	2315	1
739	20241025	090000	0	2315	2315	2315	2315	0