KissMeData/207760/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	201900	376449108	1322	1322	1322	1322	20574
3	20241025	201800	376449108	1322	1322	1322	1322	0
4	20241025	201700	376449108	1322	1322	1322	1322	0
5	20241025	201600	376449108	1322	1322	1322	1322	0
6	20241025	201500	376449108	1322	1322	1322	1322	0
7	20241025	201400	376449108	1322	1322	1322	1322	0
8	20241025	201300	376449108	1322	1322	1322	1322	0
9	20241025	201200	376449108	1322	1322	1322	1322	0
10	20241025	201100	376449108	1322	1322	1322	1322	0
11	20241025	201000	376449108	1322	1322	1322	1322	0
12	20241025	200900	376449108	1322	1322	1322	1322	0
13	20241025	200800	376449108	1322	1322	1322	1322	0
14	20241025	200700	376449108	1322	1322	1322	1322	0
15	20241025	200600	376449108	1322	1322	1322	1322	0
16	20241025	200500	376449108	1322	1322	1322	1322	0
17	20241025	200400	376449108	1322	1322	1322	1322	0
18	20241025	200300	376449108	1322	1322	1322	1322	0
19	20241025	200200	376449108	1322	1322	1322	1322	0
20	20241025	200100	376449108	1322	1322	1322	1322	0
21	20241025	200000	376449108	1322	1322	1322	1322	0
22	20241025	195900	376449108	1322	1322	1322	1322	0
23	20241025	195800	376449108	1322	1322	1322	1322	0
24	20241025	195700	376449108	1322	1322	1322	1322	0
25	20241025	195600	376449108	1322	1322	1322	1322	0
26	20241025	195500	376449108	1322	1322	1322	1322	0
27	20241025	195400	376449108	1322	1322	1322	1322	0
28	20241025	195300	376449108	1322	1322	1322	1322	0
29	20241025	195200	376449108	1322	1322	1322	1322	0
30	20241025	195100	376449108	1322	1322	1322	1322	0
31	20241025	195000	376449108	1322	1322	1322	1322	0
32	20241025	194900	376449108	1322	1322	1322	1322	20574
33	20241025	194800	376449108	1322	1322	1322	1322	0
34	20241025	194700	376449108	1322	1322	1322	1322	0
35	20241025	194600	376449108	1322	1322	1322	1322	0
36	20241025	194500	376449108	1322	1322	1322	1322	0
37	20241025	194400	376449108	1322	1322	1322	1322	0
38	20241025	194300	376449108	1322	1322	1322	1322	0
39	20241025	194200	376449108	1322	1322	1322	1322	0
40	20241025	194100	376449108	1322	1322	1322	1322	0
41	20241025	194000	376449108	1322	1322	1322	1322	0
42	20241025	193900	376449108	1322	1322	1322	1322	0
43	20241025	193800	376449108	1322	1322	1322	1322	0
44	20241025	193700	376449108	1322	1322	1322	1322	0
45	20241025	193600	376449108	1322	1322	1322	1322	0
46	20241025	193500	376449108	1322	1322	1322	1322	0
47	20241025	193400	376449108	1322	1322	1322	1322	0
48	20241025	193300	376449108	1322	1322	1322	1322	0
49	20241025	193200	376449108	1322	1322	1322	1322	0
50	20241025	193100	376449108	1322	1322	1322	1322	0
51	20241025	193000	376449108	1322	1322	1322	1322	0
52	20241025	192900	376449108	1322	1322	1322	1322	0
53	20241025	192800	376449108	1322	1322	1322	1322	0
54	20241025	192700	376449108	1322	1322	1322	1322	0
55	20241025	192600	376449108	1322	1322	1322	1322	0
56	20241025	192500	376449108	1322	1322	1322	1322	0
57	20241025	192400	376449108	1322	1322	1322	1322	0
58	20241025	192300	376449108	1322	1322	1322	1322	0
59	20241025	192200	376449108	1322	1322	1322	1322	0
60	20241025	192100	376449108	1322	1322	1322	1322	0
61	20241025	192000	376449108	1322	1322	1322	1322	0
62	20241025	191900	376449108	1322	1322	1322	1322	20574
63	20241025	191800	376449108	1322	1322	1322	1322	0
64	20241025	191700	376449108	1322	1322	1322	1322	0
65	20241025	191600	376449108	1322	1322	1322	1322	0
66	20241025	191500	376449108	1322	1322	1322	1322	0
67	20241025	191400	376449108	1322	1322	1322	1322	0
68	20241025	191300	376449108	1322	1322	1322	1322	0
69	20241025	191200	376449108	1322	1322	1322	1322	0
70	20241025	191100	376449108	1322	1322	1322	1322	0
71	20241025	191000	376449108	1322	1322	1322	1322	0
72	20241025	190900	376449108	1322	1322	1322	1322	0
73	20241025	190800	376449108	1322	1322	1322	1322	0
74	20241025	190700	376449108	1322	1322	1322	1322	0
75	20241025	190600	376449108	1322	1322	1322	1322	0
76	20241025	190500	376449108	1322	1322	1322	1322	0
77	20241025	190400	376449108	1322	1322	1322	1322	0
78	20241025	190300	376449108	1322	1322	1322	1322	0
79	20241025	190200	376449108	1322	1322	1322	1322	0
80	20241025	190100	376449108	1322	1322	1322	1322	0
81	20241025	190000	376449108	1322	1322	1322	1322	0
82	20241025	185900	376449108	1322	1322	1322	1322	0
83	20241025	185800	376449108	1322	1322	1322	1322	0
84	20241025	185700	376449108	1322	1322	1322	1322	0
85	20241025	185600	376449108	1322	1322	1322	1322	0
86	20241025	185500	376449108	1322	1322	1322	1322	0
87	20241025	185400	376449108	1322	1322	1322	1322	0
88	20241025	185300	376449108	1322	1322	1322	1322	0
89	20241025	185200	376449108	1322	1322	1322	1322	0
90	20241025	185100	376449108	1322	1322	1322	1322	0
91	20241025	185000	376449108	1322	1322	1322	1322	0
92	20241025	184900	376449108	1322	1322	1322	1322	20574
93	20241025	184800	376449108	1322	1322	1322	1322	0
94	20241025	184700	376449108	1322	1322	1322	1322	0
95	20241025	184600	376449108	1322	1322	1322	1322	0
96	20241025	184500	376449108	1322	1322	1322	1322	0
97	20241025	184400	376449108	1322	1322	1322	1322	0
98	20241025	184300	376449108	1322	1322	1322	1322	0
99	20241025	184200	376449108	1322	1322	1322	1322	0
100	20241025	184100	376449108	1322	1322	1322	1322	0
101	20241025	184000	376449108	1322	1322	1322	1322	0
102	20241025	183900	376449108	1322	1322	1322	1322	0
103	20241025	183800	376449108	1322	1322	1322	1322	0
104	20241025	183700	376449108	1322	1322	1322	1322	0
105	20241025	183600	376449108	1322	1322	1322	1322	0
106	20241025	183500	376449108	1322	1322	1322	1322	0
107	20241025	183400	376449108	1322	1322	1322	1322	0
108	20241025	183300	376449108	1322	1322	1322	1322	0
109	20241025	183200	376449108	1322	1322	1322	1322	0
110	20241025	183100	376449108	1322	1322	1322	1322	0
111	20241025	183000	376449108	1322	1322	1322	1322	0
112	20241025	182900	376449108	1322	1322	1322	1322	0
113	20241025	182800	376449108	1322	1322	1322	1322	0
114	20241025	182700	376449108	1322	1322	1322	1322	0
115	20241025	182600	376449108	1322	1322	1322	1322	0
116	20241025	182500	376449108	1322	1322	1322	1322	0
117	20241025	182400	376449108	1322	1322	1322	1322	0
118	20241025	182300	376449108	1322	1322	1322	1322	0
119	20241025	182200	376449108	1322	1322	1322	1322	0
120	20241025	182100	376449108	1322	1322	1322	1322	0
121	20241025	182000	376449108	1322	1322	1322	1322	0
122	20241025	181900	376449108	1322	1322	1322	1322	20574
123	20241025	181800	376449108	1322	1322	1322	1322	0
124	20241025	181700	376449108	1322	1322	1322	1322	0
125	20241025	181600	376449108	1322	1322	1322	1322	0
126	20241025	181500	376449108	1322	1322	1322	1322	0
127	20241025	181400	376449108	1322	1322	1322	1322	0
128	20241025	181300	376449108	1322	1322	1322	1322	0
129	20241025	181200	376449108	1322	1322	1322	1322	0
130	20241025	181100	376449108	1322	1322	1322	1322	0
131	20241025	181000	376449108	1322	1322	1322	1322	0
132	20241025	180900	376449108	1322	1322	1322	1322	0
133	20241025	180800	376449108	1322	1322	1322	1322	0
134	20241025	180700	376449108	1322	1322	1322	1322	0
135	20241025	180600	376449108	1322	1322	1322	1322	0
136	20241025	180500	376449108	1322	1322	1322	1322	0
137	20241025	180400	376449108	1322	1322	1322	1322	0
138	20241025	180300	376449108	1322	1322	1322	1322	0
139	20241025	180200	376449108	1322	1322	1322	1322	0
140	20241025	180100	376449108	1322	1322	1322	1322	0
141	20241025	180000	376449108	1322	1322	1322	1322	0
142	20241025	175900	376449108	1322	1322	1322	1322	0
143	20241025	175800	376449108	1322	1322	1322	1322	0
144	20241025	175700	376449108	1322	1322	1322	1322	0
145	20241025	175600	376449108	1322	1322	1322	1322	0
146	20241025	175500	376449108	1322	1322	1322	1322	0
147	20241025	175400	376449108	1322	1322	1322	1322	0
148	20241025	175300	376449108	1322	1322	1322	1322	0
149	20241025	175200	376449108	1322	1322	1322	1322	0
150	20241025	175100	376449108	1322	1322	1322	1322	0
151	20241025	175000	376449108	1322	1322	1322	1322	0
152	20241025	174900	376449108	1322	1322	1322	1322	20574
153	20241025	174800	376449108	1322	1322	1322	1322	0
154	20241025	174700	376449108	1322	1322	1322	1322	0
155	20241025	174600	376449108	1322	1322	1322	1322	0
156	20241025	174500	376449108	1322	1322	1322	1322	0
157	20241025	174400	376449108	1322	1322	1322	1322	0
158	20241025	174300	376449108	1322	1322	1322	1322	0
159	20241025	174200	376449108	1322	1322	1322	1322	0
160	20241025	174100	376449108	1322	1322	1322	1322	0
161	20241025	174000	376449108	1322	1322	1322	1322	0
162	20241025	173900	376449108	1322	1322	1322	1322	0
163	20241025	173800	376449108	1322	1322	1322	1322	0
164	20241025	173700	376449108	1322	1322	1322	1322	0
165	20241025	173600	376449108	1322	1322	1322	1322	0
166	20241025	173500	376449108	1322	1322	1322	1322	0
167	20241025	173400	376449108	1322	1322	1322	1322	0
168	20241025	173300	376449108	1322	1322	1322	1322	0
169	20241025	173200	376449108	1322	1322	1322	1322	0
170	20241025	173100	376449108	1322	1322	1322	1322	0
171	20241025	173000	376449108	1322	1322	1322	1322	0
172	20241025	172900	376449108	1322	1322	1322	1322	0
173	20241025	172800	376449108	1322	1322	1322	1322	0
174	20241025	172700	376449108	1322	1322	1322	1322	0
175	20241025	172600	376449108	1322	1322	1322	1322	0
176	20241025	172500	376449108	1322	1322	1322	1322	0
177	20241025	172400	376449108	1322	1322	1322	1322	0
178	20241025	172300	376449108	1322	1322	1322	1322	0
179	20241025	172200	376449108	1322	1322	1322	1322	0
180	20241025	172100	376449108	1322	1322	1322	1322	0
181	20241025	172000	376449108	1322	1322	1322	1322	0
182	20241025	171900	376449108	1322	1322	1322	1322	20574
183	20241025	171800	376449108	1322	1322	1322	1322	0
184	20241025	171700	376449108	1322	1322	1322	1322	0
185	20241025	171600	376449108	1322	1322	1322	1322	0
186	20241025	171500	376449108	1322	1322	1322	1322	0
187	20241025	171400	376449108	1322	1322	1322	1322	0
188	20241025	171300	376449108	1322	1322	1322	1322	0
189	20241025	171200	376449108	1322	1322	1322	1322	0
190	20241025	171100	376449108	1322	1322	1322	1322	0
191	20241025	171000	376449108	1322	1322	1322	1322	0
192	20241025	170900	376449108	1322	1322	1322	1322	0
193	20241025	170800	376449108	1322	1322	1322	1322	0
194	20241025	170700	376449108	1322	1322	1322	1322	0
195	20241025	170600	376449108	1322	1322	1322	1322	0
196	20241025	170500	376449108	1322	1322	1322	1322	0
197	20241025	170400	376449108	1322	1322	1322	1322	0
198	20241025	170300	376449108	1322	1322	1322	1322	0
199	20241025	170200	376449108	1322	1322	1322	1322	0
200	20241025	170100	376449108	1322	1322	1322	1322	0
201	20241025	170000	376449108	1322	1322	1322	1322	0
202	20241025	165900	376449108	1322	1322	1322	1322	0
203	20241025	165800	376449108	1322	1322	1322	1322	0
204	20241025	165700	376449108	1322	1322	1322	1322	0
205	20241025	165600	376449108	1322	1322	1322	1322	0
206	20241025	165500	376449108	1322	1322	1322	1322	0
207	20241025	165400	376449108	1322	1322	1322	1322	0
208	20241025	165300	376449108	1322	1322	1322	1322	0
209	20241025	165200	376449108	1322	1322	1322	1322	0
210	20241025	165100	376449108	1322	1322	1322	1322	0
211	20241025	165000	376449108	1322	1322	1322	1322	0
212	20241025	164900	376449108	1322	1322	1322	1322	20574
213	20241025	164800	376449108	1322	1322	1322	1322	0
214	20241025	164700	376449108	1322	1322	1322	1322	0
215	20241025	164600	376449108	1322	1322	1322	1322	0
216	20241025	164500	376449108	1322	1322	1322	1322	0
217	20241025	164400	376449108	1322	1322	1322	1322	0
218	20241025	164300	376449108	1322	1322	1322	1322	0
219	20241025	164200	376449108	1322	1322	1322	1322	0
220	20241025	164100	376449108	1322	1322	1322	1322	0
221	20241025	164000	376449108	1322	1322	1322	1322	0
222	20241025	163900	376449108	1322	1322	1322	1322	0
223	20241025	163800	376449108	1322	1322	1322	1322	0
224	20241025	163700	376449108	1322	1322	1322	1322	0
225	20241025	163600	376449108	1322	1322	1322	1322	0
226	20241025	163500	376449108	1322	1322	1322	1322	0
227	20241025	163400	376449108	1322	1322	1322	1322	0
228	20241025	163300	376449108	1322	1322	1322	1322	0
229	20241025	163200	376449108	1322	1322	1322	1322	0
230	20241025	163100	376449108	1322	1322	1322	1322	0
231	20241025	163000	376449108	1322	1322	1322	1322	0
232	20241025	162900	376449108	1322	1322	1322	1322	0
233	20241025	162800	376449108	1322	1322	1322	1322	0
234	20241025	162700	376449108	1322	1322	1322	1322	0
235	20241025	162600	376449108	1322	1322	1322	1322	0
236	20241025	162500	376449108	1322	1322	1322	1322	0
237	20241025	162400	376449108	1322	1322	1322	1322	0
238	20241025	162300	376449108	1322	1322	1322	1322	0
239	20241025	162200	376449108	1322	1322	1322	1322	0
240	20241025	162100	376449108	1322	1322	1322	1322	0
241	20241025	162000	376449108	1322	1322	1322	1322	0
242	20241025	161900	376449108	1322	1322	1322	1322	20574
243	20241025	161800	376449108	1322	1322	1322	1322	0
244	20241025	161700	376449108	1322	1322	1322	1322	0
245	20241025	161600	376449108	1322	1322	1322	1322	0
246	20241025	161500	376449108	1322	1322	1322	1322	0
247	20241025	161400	376449108	1322	1322	1322	1322	0
248	20241025	161300	376449108	1322	1322	1322	1322	0
249	20241025	161200	376449108	1322	1322	1322	1322	0
250	20241025	161100	376449108	1322	1322	1322	1322	0
251	20241025	161000	376449108	1322	1322	1322	1322	0
252	20241025	160900	376449108	1322	1322	1322	1322	0
253	20241025	160800	376449108	1322	1322	1322	1322	0
254	20241025	160700	376449108	1322	1322	1322	1322	0
255	20241025	160600	376449108	1322	1322	1322	1322	0
256	20241025	160500	376449108	1322	1322	1322	1322	0
257	20241025	160400	376449108	1322	1322	1322	1322	0
258	20241025	160300	376449108	1322	1322	1322	1322	0
259	20241025	160200	376449108	1322	1322	1322	1322	0
260	20241025	160100	376449108	1322	1322	1322	1322	0
261	20241025	160000	376449108	1322	1322	1322	1322	0
262	20241025	155900	376449108	1322	1322	1322	1322	0
263	20241025	155800	376449108	1322	1322	1322	1322	0
264	20241025	155700	376449108	1322	1322	1322	1322	0
265	20241025	155600	376449108	1322	1322	1322	1322	0
266	20241025	155500	376449108	1322	1322	1322	1322	0
267	20241025	155400	376449108	1322	1322	1322	1322	0
268	20241025	155300	376449108	1322	1322	1322	1322	0
269	20241025	155200	376449108	1322	1322	1322	1322	0
270	20241025	155100	376449108	1322	1322	1322	1322	0
271	20241025	155000	376449108	1322	1322	1322	1322	0
272	20241025	154900	376449108	1322	1322	1322	1322	20574
273	20241025	154800	376449108	1322	1322	1322	1322	0
274	20241025	154700	376449108	1322	1322	1322	1322	0
275	20241025	154600	376449108	1322	1322	1322	1322	0
276	20241025	154500	376449108	1322	1322	1322	1322	0
277	20241025	154400	376449108	1322	1322	1322	1322	0
278	20241025	154300	376449108	1322	1322	1322	1322	0
279	20241025	154200	376449108	1322	1322	1322	1322	0
280	20241025	154100	376449108	1322	1322	1322	1322	0
281	20241025	154000	376449108	1322	1322	1322	1322	0
282	20241025	153900	376449108	1322	1322	1322	1322	0
283	20241025	153800	376449108	1322	1322	1322	1322	0
284	20241025	153700	376449108	1322	1322	1322	1322	0
285	20241025	153600	376449108	1322	1322	1322	1322	0
286	20241025	153500	376449108	1322	1322	1322	1322	0
287	20241025	153400	376449108	1322	1322	1322	1322	0
288	20241025	153300	376449108	1322	1322	1322	1322	0
289	20241025	153200	376449108	1322	1322	1322	1322	0
290	20241025	153100	376449108	1322	1322	1322	1322	0
291	20241025	153000	376449108	1322	1322	1322	1322	20574
292	20241025	152900	349250280	1321	1321	1321	1321	0
293	20241025	152800	349250280	1321	1321	1321	1321	0
294	20241025	152700	349250280	1321	1321	1321	1321	0
295	20241025	152600	349250280	1321	1321	1321	1321	0
296	20241025	152500	349250280	1321	1321	1321	1321	0
297	20241025	152400	349250280	1321	1321	1321	1321	0
298	20241025	152300	349250280	1321	1321	1321	1321	0
299	20241025	152200	349250280	1321	1321	1321	1321	0
300	20241025	152100	349250280	1321	1321	1321	1321	0
301	20241025	152000	349250280	1321	1321	1321	1321	0
302	20241025	151900	349250280	1321	1321	1321	1321	3
303	20241025	151800	349246317	1329	1329	1329	1329	0
304	20241025	151700	349246317	1329	1329	1329	1329	12
305	20241025	151600	349230369	1330	1330	1330	1330	0
306	20241025	151500	349230369	1330	1330	1330	1330	1000
307	20241025	151400	347900369	1331	1320	1331	1320	7329
308	20241025	151300	338176750	1320	1321	1327	1320	1145
309	20241025	151200	336664430	1320	1326	1326	1320	1001
310	20241025	151100	335343104	1320	1318	1320	1318	843
311	20241025	151000	334231060	1318	1325	1325	1318	862
312	20241025	150900	333094909	1325	1325	1325	1325	0
313	20241025	150800	333094909	1325	1325	1325	1325	42
314	20241025	150700	333039259	1325	1325	1325	1325	1000
315	20241025	150600	331714259	1325	1322	1325	1321	5230
316	20241025	150500	324789288	1321	1321	1321	1321	50
317	20241025	150400	324723238	1321	1324	1327	1321	262
318	20241025	150300	324376497	1324	1324	1324	1324	3
319	20241025	150200	324372525	1323	1323	1323	1323	1
320	20241025	150100	324371202	1323	1318	1323	1314	2274
321	20241025	150000	321379305	1318	1329	1331	1315	3178
322	20241025	145900	317191742	1318	1333	1334	1317	1571
323	20241025	145800	315120783	1332	1321	1332	1315	12591
324	20241025	145700	298504959	1321	1325	1325	1321	5186
325	20241025	145600	291649089	1325	1330	1330	1325	4100
326	20241025	145500	286212640	1330	1327	1330	1327	1001
327	20241025	145400	284881313	1327	1327	1327	1327	200
328	20241025	145300	284615913	1327	1327	1327	1327	16
329	20241025	145200	284594681	1327	1327	1327	1327	0
330	20241025	145100	284594681	1327	1327	1327	1327	100
331	20241025	145000	284461981	1326	1327	1327	1326	604
332	20241025	144900	283660873	1326	1328	1328	1326	6000
333	20241025	144800	275702230	1330	1328	1330	1328	1223
334	20241025	144700	274076286	1328	1329	1329	1328	400
335	20241025	144600	273544921	1330	1330	1330	1330	40
336	20241025	144500	273491721	1330	1330	1330	1330	100
337	20241025	144400	273358721	1335	1335	1335	1335	1
338	20241025	144300	273357386	1329	1329	1329	1329	120
339	20241025	144200	273197906	1329	1329	1329	1329	0
340	20241025	144100	273197906	1329	1335	1335	1329	1001
341	20241025	144000	271867351	1335	1330	1335	1330	383
342	20241025	143900	271357206	1330	1330	1330	1330	0
343	20241025	143800	271357206	1330	1330	1330	1330	0
344	20241025	143700	271357206	1330	1330	1330	1330	3093
345	20241025	143600	267243516	1330	1330	1330	1330	893
346	20241025	143500	266055826	1335	1335	1335	1335	0
347	20241025	143400	266055826	1335	1335	1335	1335	0
348	20241025	143300	266055826	1335	1335	1335	1335	0
349	20241025	143200	266055826	1335	1335	1335	1335	0
350	20241025	143100	266055826	1335	1335	1335	1335	1
351	20241025	143000	266054491	1336	1336	1336	1336	1
352	20241025	142900	266053155	1329	1329	1329	1329	0
353	20241025	142800	266053155	1329	1329	1329	1329	0
354	20241025	142700	266053155	1329	1329	1329	1329	0
355	20241025	142600	266053155	1329	1329	1329	1329	1064
356	20241025	142500	264639099	1329	1329	1329	1329	200
357	20241025	142400	264373299	1331	1331	1331	1331	200
358	20241025	142300	264107099	1334	1334	1334	1334	328
359	20241025	142200	263669547	1334	1334	1334	1334	283
360	20241025	142100	263292025	1330	1332	1332	1330	503
361	20241025	142000	262622889	1332	1332	1332	1332	27
362	20241025	141900	262586925	1332	1332	1332	1332	100
363	20241025	141800	262453725	1332	1332	1332	1332	5
364	20241025	141700	262447065	1329	1329	1329	1329	1844
365	20241025	141600	259996389	1329	1329	1329	1329	0
366	20241025	141500	259996389	1329	1329	1329	1329	400
367	20241025	141400	259464789	1329	1329	1329	1329	0
368	20241025	141300	259464789	1329	1329	1329	1329	501
369	20241025	141200	258798960	1329	1329	1329	1329	0
370	20241025	141100	258798960	1329	1329	1329	1329	0
371	20241025	141000	258798960	1329	1329	1329	1329	0
372	20241025	140900	258798960	1329	1329	1329	1329	925
373	20241025	140800	257569635	1329	1329	1329	1329	450
374	20241025	140700	256971585	1330	1330	1330	1330	0
375	20241025	140600	256971585	1330	1330	1330	1330	2401
376	20241025	140500	253778255	1334	1334	1334	1334	10
377	20241025	140400	253764915	1334	1334	1334	1334	0
378	20241025	140300	253764915	1334	1334	1334	1334	1
379	20241025	140200	253763581	1330	1330	1330	1330	443
380	20241025	140100	253174391	1330	1330	1330	1330	0
381	20241025	140000	253174391	1330	1330	1330	1330	0
382	20241025	135900	253174391	1330	1332	1332	1330	8470
383	20241025	135800	241908118	1332	1332	1332	1332	1099
384	20241025	135700	240444250	1340	1340	1340	1340	0
385	20241025	135600	240444250	1340	1334	1340	1334	473
386	20241025	135500	239812374	1339	1339	1339	1339	0
387	20241025	135400	239812374	1339	1339	1339	1339	11
388	20241025	135300	239797645	1339	1339	1339	1339	666
389	20241025	135200	238905871	1339	1339	1339	1339	0
390	20241025	135100	238905871	1339	1339	1339	1339	5
391	20241025	135000	238899176	1339	1334	1339	1334	7
392	20241025	134900	238889833	1334	1334	1334	1334	38
393	20241025	134800	238839141	1340	1340	1340	1340	0
394	20241025	134700	238839141	1340	1340	1340	1340	0
395	20241025	134600	238839141	1340	1340	1340	1340	1
396	20241025	134500	238837801	1335	1334	1335	1334	2227
397	20241025	134400	235866793	1332	1332	1332	1332	0
398	20241025	134300	235866793	1332	1332	1332	1332	0
399	20241025	134200	235866793	1332	1334	1334	1332	4
400	20241025	134100	235861463	1333	1335	1335	1333	101
401	20241025	134000	235726630	1335	1333	1335	1333	154
402	20241025	133900	235521344	1332	1332	1332	1332	0
403	20241025	133800	235521344	1332	1332	1332	1332	1
404	20241025	133700	235520012	1333	1333	1333	1333	25
405	20241025	133600	235486687	1333	1333	1333	1333	0
406	20241025	133500	235486687	1333	1333	1333	1333	0
407	20241025	133400	235486687	1333	1333	1333	1333	0
408	20241025	133300	235486687	1333	1333	1333	1333	0
409	20241025	133200	235486687	1333	1333	1333	1333	0
410	20241025	133100	235486687	1333	1333	1333	1333	0
411	20241025	133000	235486687	1333	1330	1333	1330	229
412	20241025	132900	235181925	1330	1330	1330	1330	20
413	20241025	132800	235155325	1330	1330	1330	1330	120
414	20241025	132700	234995725	1330	1330	1330	1330	0
415	20241025	132600	234995725	1330	1330	1330	1330	6000
416	20241025	132500	227015725	1330	1332	1332	1330	1000
417	20241025	132400	225685226	1332	1333	1333	1332	110
418	20241025	132300	225538636	1333	1333	1333	1333	0
419	20241025	132200	225538636	1333	1333	1333	1333	0
420	20241025	132100	225538636	1333	1332	1333	1332	201
421	20241025	132000	225270903	1333	1333	1333	1333	0
422	20241025	131900	225270903	1333	1334	1334	1333	2
423	20241025	131800	225268236	1335	1335	1335	1335	1000
424	20241025	131700	223933236	1335	1335	1335	1335	0
425	20241025	131600	223933236	1335	1335	1335	1335	0
426	20241025	131500	223933236	1335	1335	1335	1335	1
427	20241025	131400	223931901	1332	1332	1332	1332	224
428	20241025	131300	223633533	1333	1333	1333	1333	0
429	20241025	131200	223633533	1333	1333	1333	1333	0
430	20241025	131100	223633533	1333	1333	1333	1333	0
431	20241025	131000	223633533	1333	1333	1333	1333	1000
432	20241025	130900	222300533	1334	1334	1334	1334	6
433	20241025	130800	222292529	1333	1333	1333	1333	0
434	20241025	130700	222292529	1333	1334	1334	1333	2
435	20241025	130600	222289862	1335	1335	1335	1335	439
436	20241025	130500	221703797	1331	1331	1331	1331	0
437	20241025	130400	221703797	1331	1334	1334	1331	200
438	20241025	130300	221437591	1335	1335	1335	1335	0
439	20241025	130200	221437591	1335	1333	1335	1333	2
440	20241025	130100	221434923	1330	1330	1330	1330	652
441	20241025	130000	220567763	1330	1330	1330	1330	0
442	20241025	125900	220567763	1330	1330	1330	1330	167
443	20241025	125800	220345653	1330	1332	1332	1330	3000
444	20241025	125700	216354353	1330	1337	1337	1330	9691
445	20241025	125600	203442513	1338	1338	1338	1338	1
446	20241025	125500	203441175	1338	1338	1338	1338	0
447	20241025	125400	203441175	1338	1339	1339	1338	2207
448	20241025	125300	200488208	1339	1339	1339	1339	4
449	20241025	125200	200482852	1339	1339	1339	1339	0
450	20241025	125100	200482852	1339	1339	1339	1339	1
451	20241025	125000	200481513	1335	1335	1335	1335	0
452	20241025	124900	200481513	1335	1335	1335	1335	79
453	20241025	124800	200376048	1339	1339	1339	1339	785
454	20241025	124700	199324933	1339	1339	1339	1339	13
455	20241025	124600	199307526	1335	1334	1335	1334	27
456	20241025	124500	199271494	1335	1336	1336	1335	36
457	20241025	124400	199223432	1339	1339	1339	1339	0
458	20241025	124300	199223432	1339	1339	1339	1339	10
459	20241025	124200	199210042	1337	1337	1337	1337	3
460	20241025	124100	199206031	1337	1339	1339	1337	206
461	20241025	124000	198930606	1340	1340	1340	1340	3
462	20241025	123900	198926586	1341	1341	1341	1341	0
463	20241025	123800	198926586	1341	1341	1341	1341	1
464	20241025	123700	198925245	1340	1339	1340	1339	11
465	20241025	123600	198910506	1339	1339	1339	1334	1106
466	20241025	123500	197433497	1343	1343	1343	1343	0
467	20241025	123400	197433497	1343	1343	1343	1343	0
468	20241025	123300	197433497	1343	1343	1343	1343	3
469	20241025	123200	197429468	1343	1343	1343	1343	0
470	20241025	123100	197429468	1343	1343	1343	1343	0
471	20241025	123000	197429468	1343	1343	1343	1343	1
472	20241025	122900	197428125	1335	1335	1335	1335	100
473	20241025	122800	197294625	1343	1343	1343	1343	0
474	20241025	122700	197294625	1343	1343	1343	1343	20
475	20241025	122600	197267765	1343	1343	1343	1343	1
476	20241025	122500	197266422	1335	1335	1335	1335	0
477	20241025	122400	197266422	1335	1335	1335	1335	0
478	20241025	122300	197266422	1335	1335	1335	1335	3
479	20241025	122200	197262417	1334	1336	1336	1334	800
480	20241025	122100	196194533	1343	1343	1343	1343	0
481	20241025	122000	196194533	1343	1343	1343	1343	0
482	20241025	121900	196194533	1343	1343	1343	1343	0
483	20241025	121800	196194533	1343	1343	1343	1343	744
484	20241025	121700	195195341	1343	1343	1343	1343	0
485	20241025	121600	195195341	1343	1343	1343	1343	0
486	20241025	121500	195195341	1343	1342	1343	1335	351
487	20241025	121400	194724869	1343	1343	1343	1343	0
488	20241025	121300	194724869	1343	1343	1343	1343	0
489	20241025	121200	194724869	1343	1343	1343	1343	0
490	20241025	121100	194724869	1343	1343	1343	1343	0
491	20241025	121000	194724869	1343	1342	1343	1342	750
492	20241025	120900	193717624	1343	1343	1343	1343	0
493	20241025	120800	193717624	1343	1343	1343	1343	0
494	20241025	120700	193717624	1343	1343	1343	1343	1
495	20241025	120600	193716281	1334	1334	1334	1334	0
496	20241025	120500	193716281	1334	1334	1334	1334	0
497	20241025	120400	193716281	1334	1334	1334	1334	1
498	20241025	120300	193714947	1334	1334	1334	1334	0
499	20241025	120200	193714947	1334	1334	1334	1334	0
500	20241025	120100	193714947	1334	1340	1340	1334	332
501	20241025	120000	193271791	1343	1343	1343	1343	0
502	20241025	115900	193271791	1343	1343	1343	1343	0
503	20241025	115800	193271791	1343	1343	1343	1343	5
504	20241025	115700	193265076	1343	1340	1343	1340	335
505	20241025	115600	192816170	1343	1343	1343	1343	1
506	20241025	115500	192814827	1340	1340	1340	1340	1
507	20241025	115400	192813487	1343	1343	1343	1343	0
508	20241025	115300	192813487	1343	1343	1343	1343	0
509	20241025	115200	192813487	1343	1343	1343	1343	8
510	20241025	115100	192802743	1343	1343	1343	1343	30
511	20241025	115000	192762453	1342	1342	1342	1342	4
512	20241025	114900	192757085	1342	1339	1342	1339	8095
513	20241025	114800	181903122	1339	1339	1339	1339	0
514	20241025	114700	181903122	1339	1339	1339	1339	0
515	20241025	114600	181903122	1339	1330	1339	1330	42
516	20241025	114500	181847253	1330	1330	1330	1330	2300
517	20241025	114400	178788253	1330	1331	1331	1330	600
518	20241025	114300	177989929	1340	1340	1340	1340	0
519	20241025	114200	177989929	1340	1340	1340	1340	201
520	20241025	114100	177720589	1331	1331	1331	1331	118
521	20241025	114000	177563531	1340	1340	1340	1340	1
522	20241025	113900	177562191	1330	1340	1340	1330	1559
523	20241025	113800	175479926	1335	1340	1340	1335	155
524	20241025	113700	175272966	1340	1340	1340	1340	1
525	20241025	113600	175271626	1340	1333	1340	1330	4951
526	20241025	113500	168679163	1333	1333	1333	1333	4
527	20241025	113400	168673831	1333	1333	1333	1333	88
528	20241025	113300	168556527	1333	1333	1333	1333	0
529	20241025	113200	168556527	1333	1333	1333	1333	5
530	20241025	113100	168549862	1333	1333	1333	1333	0
531	20241025	113000	168549862	1333	1340	1340	1333	1394
532	20241025	112900	166688934	1341	1341	1341	1341	1
533	20241025	112800	166687593	1335	1335	1335	1335	1
534	20241025	112700	166686258	1341	1341	1341	1341	0
535	20241025	112600	166686258	1341	1341	1341	1341	2
536	20241025	112500	166683576	1335	1335	1335	1335	1
537	20241025	112400	166682241	1341	1341	1341	1341	1
538	20241025	112300	166680900	1335	1335	1335	1335	0
539	20241025	112200	166680900	1335	1335	1335	1335	0
540	20241025	112100	166680900	1335	1335	1335	1335	0
541	20241025	112000	166680900	1335	1335	1335	1335	0
542	20241025	111900	166680900	1335	1335	1335	1335	0
543	20241025	111800	166680900	1335	1336	1336	1335	7952
544	20241025	111700	156063983	1341	1341	1341	1341	1
545	20241025	111600	156062642	1341	1341	1341	1341	0
546	20241025	111500	156062642	1341	1341	1341	1341	70
547	20241025	111400	155968772	1336	1336	1336	1336	0
548	20241025	111300	155968772	1336	1336	1336	1336	400
549	20241025	111200	155434372	1336	1339	1339	1336	4001
550	20241025	111100	150084163	1338	1338	1338	1338	0
551	20241025	111000	150084163	1338	1338	1338	1338	0
552	20241025	110900	150084163	1338	1339	1339	1338	15
553	20241025	110800	150064091	1338	1340	1340	1338	200
554	20241025	110700	149796481	1340	1341	1341	1340	7
555	20241025	110600	149787095	1341	1341	1341	1341	37
556	20241025	110500	149737478	1343	1343	1343	1343	0
557	20241025	110400	149737478	1343	1343	1343	1343	0
558	20241025	110300	149737478	1343	1343	1343	1343	0
559	20241025	110200	149737478	1343	1343	1343	1343	130
560	20241025	110100	149562888	1343	1338	1343	1338	3675
561	20241025	110000	144628846	1337	1337	1337	1337	1
562	20241025	105900	144627509	1342	1342	1342	1342	0
563	20241025	105800	144627509	1342	1342	1342	1342	1
564	20241025	105700	144626167	1342	1342	1342	1342	0
565	20241025	105600	144626167	1342	1342	1342	1342	1
566	20241025	105500	144624825	1336	1337	1337	1336	228
567	20241025	105400	144320114	1337	1337	1337	1337	0
568	20241025	105300	144320114	1337	1337	1337	1337	0
569	20241025	105200	144320114	1337	1337	1337	1337	0
570	20241025	105100	144320114	1337	1337	1337	1337	0
571	20241025	105000	144320114	1337	1337	1337	1337	0
572	20241025	104900	144320114	1337	1337	1337	1337	2000
573	20241025	104800	141646114	1337	1337	1337	1337	0
574	20241025	104700	141646114	1337	1337	1337	1337	60
575	20241025	104600	141565894	1342	1342	1342	1342	0
576	20241025	104500	141565894	1342	1342	1342	1342	0
577	20241025	104400	141565894	1342	1342	1342	1342	0
578	20241025	104300	141565894	1342	1342	1342	1342	6
579	20241025	104200	141557842	1342	1342	1342	1342	110
580	20241025	104100	141410222	1342	1342	1342	1342	10
581	20241025	104000	141396802	1343	1343	1343	1343	0
582	20241025	103900	141396802	1343	1336	1343	1335	1487
583	20241025	103800	139408470	1336	1336	1336	1336	2999
584	20241025	103700	135401806	1336	1337	1337	1336	1431
585	20241025	103600	133488934	1337	1337	1337	1337	0
586	20241025	103500	133488934	1337	1343	1343	1337	1001
587	20241025	103400	132145072	1343	1343	1343	1343	1
588	20241025	103300	132143729	1344	1344	1344	1344	2
589	20241025	103200	132141041	1344	1338	1345	1336	3601
590	20241025	103100	127325533	1345	1345	1345	1345	5
591	20241025	103000	127318808	1338	1338	1338	1338	0
592	20241025	102900	127318808	1338	1338	1338	1338	1
593	20241025	102800	127317470	1338	1338	1338	1338	110
594	20241025	102700	127170290	1338	1338	1338	1338	0
595	20241025	102600	127170290	1338	1338	1338	1338	2
596	20241025	102500	127167614	1338	1339	1339	1338	320
597	20241025	102400	126739317	1339	1339	1339	1339	606
598	20241025	102300	125927883	1339	1339	1346	1339	528
599	20241025	102200	125220765	1339	1340	1340	1339	2
600	20241025	102100	125218086	1344	1345	1345	1344	554
601	20241025	102000	124473070	1346	1346	1346	1346	0
602	20241025	101900	124473070	1346	1346	1346	1340	991
603	20241025	101800	123144584	1347	1347	1347	1347	0
604	20241025	101700	123144584	1347	1345	1347	1345	2
605	20241025	101600	123141892	1340	1340	1340	1340	5
606	20241025	101500	123135192	1340	1340	1340	1340	0
607	20241025	101400	123135192	1340	1340	1340	1340	0
608	20241025	101300	123135192	1340	1340	1340	1340	0
609	20241025	101200	123135192	1340	1341	1341	1340	1557
610	20241025	101100	121047355	1342	1341	1342	1341	99
611	20241025	101000	120914565	1341	1341	1341	1341	200
612	20241025	100900	120646365	1341	1341	1341	1341	0
613	20241025	100800	120646365	1341	1339	1341	1339	1209
614	20241025	100700	119027314	1339	1337	1339	1337	2100
615	20241025	100600	116219612	1339	1339	1339	1339	100
616	20241025	100500	116085712	1339	1341	1341	1339	2
617	20241025	100400	116083032	1342	1342	1342	1336	5023
618	20241025	100300	109351574	1349	1344	1349	1342	2326
619	20241025	100200	106227694	1344	1344	1344	1344	11
620	20241025	100100	106212910	1344	1344	1344	1344	31
621	20241025	100000	106171246	1344	1344	1344	1344	600
622	20241025	095900	105364846	1344	1344	1344	1344	261
623	20241025	095800	105014062	1344	1347	1350	1344	2636
624	20241025	095700	101465662	1350	1350	1350	1350	0
625	20241025	095600	101465662	1350	1350	1350	1346	1616
626	20241025	095500	99286703	1350	1350	1350	1350	88
627	20241025	095400	99167903	1350	1350	1350	1350	0
628	20241025	095300	99167903	1350	1350	1350	1350	102
629	20241025	095200	99030203	1350	1350	1350	1350	5
630	20241025	095100	99023453	1347	1351	1351	1347	8660
631	20241025	095000	87338309	1352	1352	1352	1352	4
632	20241025	094900	87332901	1352	1352	1352	1352	1
633	20241025	094800	87331549	1351	1351	1351	1351	0
634	20241025	094700	87331549	1351	1356	1356	1351	5900
635	20241025	094600	79343280	1352	1352	1352	1352	329
636	20241025	094500	78898472	1357	1357	1357	1352	28
637	20241025	094400	78860486	1353	1354	1354	1353	1800
638	20241025	094300	76424786	1357	1351	1357	1351	148
639	20241025	094200	76224796	1355	1355	1355	1355	2
640	20241025	094100	76222086	1351	1352	1352	1351	301
641	20241025	094000	75815187	1352	1355	1355	1352	118
642	20241025	093900	75655597	1355	1355	1355	1355	720
643	20241025	093800	74679997	1351	1351	1355	1350	5535
644	20241025	093700	67201788	1351	1355	1355	1351	6174
645	20241025	093600	58844721	1356	1358	1358	1355	5894
646	20241025	093500	50845709	1358	1359	1359	1358	1941
647	20241025	093400	48208019	1360	1360	1360	1360	1209
648	20241025	093300	46563779	1363	1362	1363	1362	3
649	20241025	093200	46559692	1360	1362	1362	1360	63
650	20241025	093100	46473990	1360	1363	1363	1360	3253
651	20241025	093000	42045960	1363	1363	1363	1363	0
652	20241025	092900	42045960	1363	1364	1364	1362	3152
653	20241025	092800	37751165	1363	1364	1364	1363	1352
654	20241025	092700	35908114	1364	1372	1372	1364	1716
655	20241025	092600	33563684	1372	1372	1372	1372	0
656	20241025	092500	33563684	1372	1372	1372	1372	0
657	20241025	092400	33563684	1372	1370	1372	1370	55
658	20241025	092300	33488292	1371	1371	1371	1371	0
659	20241025	092200	33488292	1371	1367	1371	1367	1731
660	20241025	092100	31117211	1367	1368	1368	1367	846
661	20241025	092000	29960597	1367	1367	1367	1367	840
662	20241025	091900	28812317	1363	1363	1363	1363	241
663	20241025	091800	28483834	1362	1367	1367	1362	549
664	20241025	091700	27736086	1367	1367	1367	1367	51
665	20241025	091600	27666369	1367	1367	1367	1367	21
666	20241025	091500	27637662	1367	1367	1367	1367	26
667	20241025	091400	27602120	1367	1364	1367	1364	1518
668	20241025	091300	25529636	1362	1362	1362	1362	2
669	20241025	091200	25526912	1362	1362	1362	1362	977
670	20241025	091100	24196238	1362	1361	1367	1360	1946
671	20241025	091000	21547891	1362	1362	1362	1362	618
672	20241025	090900	20706175	1361	1363	1363	1361	118
673	20241025	090800	20545559	1369	1364	1370	1361	2922
674	20241025	090700	16562008	1364	1364	1364	1364	1
675	20241025	090600	16560644	1369	1370	1372	1369	204
676	20241025	090500	16281362	1369	1365	1369	1365	762
677	20241025	090400	15241224	1365	1375	1375	1365	20
678	20241025	090300	15213824	1375	1375	1375	1375	1015
679	20241025	090200	13818199	1376	1378	1378	1366	273
680	20241025	090100	13444495	1373	1373	1373	1373	430
681	20241025	090000	12854105	1373	1363	1373	1363	9420