KissMeData/440290/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	211400	94468419	1845	1845	1845	1845	3377
3	20241025	211300	94468419	1845	1845	1845	1845	0
4	20241025	211200	94468419	1845	1845	1845	1845	0
5	20241025	211100	94468419	1845	1845	1845	1845	0
6	20241025	211000	94468419	1845	1845	1845	1845	0
7	20241025	210900	94468419	1845	1845	1845	1845	0
8	20241025	210800	94468419	1845	1845	1845	1845	0
9	20241025	210700	94468419	1845	1845	1845	1845	0
10	20241025	210600	94468419	1845	1845	1845	1845	0
11	20241025	210500	94468419	1845	1845	1845	1845	0
12	20241025	210400	94468419	1845	1845	1845	1845	0
13	20241025	210300	94468419	1845	1845	1845	1845	0
14	20241025	210200	94468419	1845	1845	1845	1845	0
15	20241025	210100	94468419	1845	1845	1845	1845	0
16	20241025	210000	94468419	1845	1845	1845	1845	0
17	20241025	205900	94468419	1845	1845	1845	1845	0
18	20241025	205800	94468419	1845	1845	1845	1845	0
19	20241025	205700	94468419	1845	1845	1845	1845	0
20	20241025	205600	94468419	1845	1845	1845	1845	0
21	20241025	205500	94468419	1845	1845	1845	1845	0
22	20241025	205400	94468419	1845	1845	1845	1845	0
23	20241025	205300	94468419	1845	1845	1845	1845	0
24	20241025	205200	94468419	1845	1845	1845	1845	0
25	20241025	205100	94468419	1845	1845	1845	1845	0
26	20241025	205000	94468419	1845	1845	1845	1845	0
27	20241025	204900	94468419	1845	1845	1845	1845	0
28	20241025	204800	94468419	1845	1845	1845	1845	0
29	20241025	204700	94468419	1845	1845	1845	1845	0
30	20241025	204600	94468419	1845	1845	1845	1845	0
31	20241025	204500	94468419	1845	1845	1845	1845	0
32	20241025	204400	94468419	1845	1845	1845	1845	3377
33	20241025	204300	94468419	1845	1845	1845	1845	0
34	20241025	204200	94468419	1845	1845	1845	1845	0
35	20241025	204100	94468419	1845	1845	1845	1845	0
36	20241025	204000	94468419	1845	1845	1845	1845	0
37	20241025	203900	94468419	1845	1845	1845	1845	0
38	20241025	203800	94468419	1845	1845	1845	1845	0
39	20241025	203700	94468419	1845	1845	1845	1845	0
40	20241025	203600	94468419	1845	1845	1845	1845	0
41	20241025	203500	94468419	1845	1845	1845	1845	0
42	20241025	203400	94468419	1845	1845	1845	1845	0
43	20241025	203300	94468419	1845	1845	1845	1845	0
44	20241025	203200	94468419	1845	1845	1845	1845	0
45	20241025	203100	94468419	1845	1845	1845	1845	0
46	20241025	203000	94468419	1845	1845	1845	1845	0
47	20241025	202900	94468419	1845	1845	1845	1845	0
48	20241025	202800	94468419	1845	1845	1845	1845	0
49	20241025	202700	94468419	1845	1845	1845	1845	0
50	20241025	202600	94468419	1845	1845	1845	1845	0
51	20241025	202500	94468419	1845	1845	1845	1845	0
52	20241025	202400	94468419	1845	1845	1845	1845	0
53	20241025	202300	94468419	1845	1845	1845	1845	0
54	20241025	202200	94468419	1845	1845	1845	1845	0
55	20241025	202100	94468419	1845	1845	1845	1845	0
56	20241025	202000	94468419	1845	1845	1845	1845	0
57	20241025	201900	94468419	1845	1845	1845	1845	0
58	20241025	201800	94468419	1845	1845	1845	1845	0
59	20241025	201700	94468419	1845	1845	1845	1845	0
60	20241025	201600	94468419	1845	1845	1845	1845	0
61	20241025	201500	94468419	1845	1845	1845	1845	0
62	20241025	201400	94468419	1845	1845	1845	1845	3377
63	20241025	201300	94468419	1845	1845	1845	1845	0
64	20241025	201200	94468419	1845	1845	1845	1845	0
65	20241025	201100	94468419	1845	1845	1845	1845	0
66	20241025	201000	94468419	1845	1845	1845	1845	0
67	20241025	200900	94468419	1845	1845	1845	1845	0
68	20241025	200800	94468419	1845	1845	1845	1845	0
69	20241025	200700	94468419	1845	1845	1845	1845	0
70	20241025	200600	94468419	1845	1845	1845	1845	0
71	20241025	200500	94468419	1845	1845	1845	1845	0
72	20241025	200400	94468419	1845	1845	1845	1845	0
73	20241025	200300	94468419	1845	1845	1845	1845	0
74	20241025	200200	94468419	1845	1845	1845	1845	0
75	20241025	200100	94468419	1845	1845	1845	1845	0
76	20241025	200000	94468419	1845	1845	1845	1845	0
77	20241025	195900	94468419	1845	1845	1845	1845	0
78	20241025	195800	94468419	1845	1845	1845	1845	0
79	20241025	195700	94468419	1845	1845	1845	1845	0
80	20241025	195600	94468419	1845	1845	1845	1845	0
81	20241025	195500	94468419	1845	1845	1845	1845	0
82	20241025	195400	94468419	1845	1845	1845	1845	0
83	20241025	195300	94468419	1845	1845	1845	1845	0
84	20241025	195200	94468419	1845	1845	1845	1845	0
85	20241025	195100	94468419	1845	1845	1845	1845	0
86	20241025	195000	94468419	1845	1845	1845	1845	0
87	20241025	194900	94468419	1845	1845	1845	1845	0
88	20241025	194800	94468419	1845	1845	1845	1845	0
89	20241025	194700	94468419	1845	1845	1845	1845	0
90	20241025	194600	94468419	1845	1845	1845	1845	0
91	20241025	194500	94468419	1845	1845	1845	1845	0
92	20241025	194400	94468419	1845	1845	1845	1845	3377
93	20241025	194300	94468419	1845	1845	1845	1845	0
94	20241025	194200	94468419	1845	1845	1845	1845	0
95	20241025	194100	94468419	1845	1845	1845	1845	0
96	20241025	194000	94468419	1845	1845	1845	1845	0
97	20241025	193900	94468419	1845	1845	1845	1845	0
98	20241025	193800	94468419	1845	1845	1845	1845	0
99	20241025	193700	94468419	1845	1845	1845	1845	0
100	20241025	193600	94468419	1845	1845	1845	1845	0
101	20241025	193500	94468419	1845	1845	1845	1845	0
102	20241025	193400	94468419	1845	1845	1845	1845	0
103	20241025	193300	94468419	1845	1845	1845	1845	0
104	20241025	193200	94468419	1845	1845	1845	1845	0
105	20241025	193100	94468419	1845	1845	1845	1845	0
106	20241025	193000	94468419	1845	1845	1845	1845	0
107	20241025	192900	94468419	1845	1845	1845	1845	0
108	20241025	192800	94468419	1845	1845	1845	1845	0
109	20241025	192700	94468419	1845	1845	1845	1845	0
110	20241025	192600	94468419	1845	1845	1845	1845	0
111	20241025	192500	94468419	1845	1845	1845	1845	0
112	20241025	192400	94468419	1845	1845	1845	1845	0
113	20241025	192300	94468419	1845	1845	1845	1845	0
114	20241025	192200	94468419	1845	1845	1845	1845	0
115	20241025	192100	94468419	1845	1845	1845	1845	0
116	20241025	192000	94468419	1845	1845	1845	1845	0
117	20241025	191900	94468419	1845	1845	1845	1845	0
118	20241025	191800	94468419	1845	1845	1845	1845	0
119	20241025	191700	94468419	1845	1845	1845	1845	0
120	20241025	191600	94468419	1845	1845	1845	1845	0
121	20241025	191500	94468419	1845	1845	1845	1845	0
122	20241025	191400	94468419	1845	1845	1845	1845	3377
123	20241025	191300	94468419	1845	1845	1845	1845	0
124	20241025	191200	94468419	1845	1845	1845	1845	0
125	20241025	191100	94468419	1845	1845	1845	1845	0
126	20241025	191000	94468419	1845	1845	1845	1845	0
127	20241025	190900	94468419	1845	1845	1845	1845	0
128	20241025	190800	94468419	1845	1845	1845	1845	0
129	20241025	190700	94468419	1845	1845	1845	1845	0
130	20241025	190600	94468419	1845	1845	1845	1845	0
131	20241025	190500	94468419	1845	1845	1845	1845	0
132	20241025	190400	94468419	1845	1845	1845	1845	0
133	20241025	190300	94468419	1845	1845	1845	1845	0
134	20241025	190200	94468419	1845	1845	1845	1845	0
135	20241025	190100	94468419	1845	1845	1845	1845	0
136	20241025	190000	94468419	1845	1845	1845	1845	0
137	20241025	185900	94468419	1845	1845	1845	1845	0
138	20241025	185800	94468419	1845	1845	1845	1845	0
139	20241025	185700	94468419	1845	1845	1845	1845	0
140	20241025	185600	94468419	1845	1845	1845	1845	0
141	20241025	185500	94468419	1845	1845	1845	1845	0
142	20241025	185400	94468419	1845	1845	1845	1845	0
143	20241025	185300	94468419	1845	1845	1845	1845	0
144	20241025	185200	94468419	1845	1845	1845	1845	0
145	20241025	185100	94468419	1845	1845	1845	1845	0
146	20241025	185000	94468419	1845	1845	1845	1845	0
147	20241025	184900	94468419	1845	1845	1845	1845	0
148	20241025	184800	94468419	1845	1845	1845	1845	0
149	20241025	184700	94468419	1845	1845	1845	1845	0
150	20241025	184600	94468419	1845	1845	1845	1845	0
151	20241025	184500	94468419	1845	1845	1845	1845	0
152	20241025	184400	94468419	1845	1845	1845	1845	3377
153	20241025	184300	94468419	1845	1845	1845	1845	0
154	20241025	184200	94468419	1845	1845	1845	1845	0
155	20241025	184100	94468419	1845	1845	1845	1845	0
156	20241025	184000	94468419	1845	1845	1845	1845	0
157	20241025	183900	94468419	1845	1845	1845	1845	0
158	20241025	183800	94468419	1845	1845	1845	1845	0
159	20241025	183700	94468419	1845	1845	1845	1845	0
160	20241025	183600	94468419	1845	1845	1845	1845	0
161	20241025	183500	94468419	1845	1845	1845	1845	0
162	20241025	183400	94468419	1845	1845	1845	1845	0
163	20241025	183300	94468419	1845	1845	1845	1845	0
164	20241025	183200	94468419	1845	1845	1845	1845	0
165	20241025	183100	94468419	1845	1845	1845	1845	0
166	20241025	183000	94468419	1845	1845	1845	1845	0
167	20241025	182900	94468419	1845	1845	1845	1845	0
168	20241025	182800	94468419	1845	1845	1845	1845	0
169	20241025	182700	94468419	1845	1845	1845	1845	0
170	20241025	182600	94468419	1845	1845	1845	1845	0
171	20241025	182500	94468419	1845	1845	1845	1845	0
172	20241025	182400	94468419	1845	1845	1845	1845	0
173	20241025	182300	94468419	1845	1845	1845	1845	0
174	20241025	182200	94468419	1845	1845	1845	1845	0
175	20241025	182100	94468419	1845	1845	1845	1845	0
176	20241025	182000	94468419	1845	1845	1845	1845	0
177	20241025	181900	94468419	1845	1845	1845	1845	0
178	20241025	181800	94468419	1845	1845	1845	1845	0
179	20241025	181700	94468419	1845	1845	1845	1845	0
180	20241025	181600	94468419	1845	1845	1845	1845	0
181	20241025	181500	94468419	1845	1845	1845	1845	0
182	20241025	181400	94468419	1845	1845	1845	1845	3377
183	20241025	181300	94468419	1845	1845	1845	1845	0
184	20241025	181200	94468419	1845	1845	1845	1845	0
185	20241025	181100	94468419	1845	1845	1845	1845	0
186	20241025	181000	94468419	1845	1845	1845	1845	0
187	20241025	180900	94468419	1845	1845	1845	1845	0
188	20241025	180800	94468419	1845	1845	1845	1845	0
189	20241025	180700	94468419	1845	1845	1845	1845	0
190	20241025	180600	94468419	1845	1845	1845	1845	0
191	20241025	180500	94468419	1845	1845	1845	1845	0
192	20241025	180400	94468419	1845	1845	1845	1845	0
193	20241025	180300	94468419	1845	1845	1845	1845	0
194	20241025	180200	94468419	1845	1845	1845	1845	0
195	20241025	180100	94468419	1845	1845	1845	1845	0
196	20241025	180000	94468419	1845	1845	1845	1845	0
197	20241025	175900	94468419	1845	1845	1845	1845	0
198	20241025	175800	94468419	1845	1845	1845	1845	0
199	20241025	175700	94468419	1845	1845	1845	1845	0
200	20241025	175600	94468419	1845	1845	1845	1845	0
201	20241025	175500	94468419	1845	1845	1845	1845	0
202	20241025	175400	94468419	1845	1845	1845	1845	0
203	20241025	175300	94468419	1845	1845	1845	1845	0
204	20241025	175200	94468419	1845	1845	1845	1845	0
205	20241025	175100	94468419	1845	1845	1845	1845	0
206	20241025	175000	94468419	1845	1845	1845	1845	0
207	20241025	174900	94468419	1845	1845	1845	1845	0
208	20241025	174800	94468419	1845	1845	1845	1845	0
209	20241025	174700	94468419	1845	1845	1845	1845	0
210	20241025	174600	94468419	1845	1845	1845	1845	0
211	20241025	174500	94468419	1845	1845	1845	1845	0
212	20241025	174400	94468419	1845	1845	1845	1845	3377
213	20241025	174300	94468419	1845	1845	1845	1845	0
214	20241025	174200	94468419	1845	1845	1845	1845	0
215	20241025	174100	94468419	1845	1845	1845	1845	0
216	20241025	174000	94468419	1845	1845	1845	1845	0
217	20241025	173900	94468419	1845	1845	1845	1845	0
218	20241025	173800	94468419	1845	1845	1845	1845	0
219	20241025	173700	94468419	1845	1845	1845	1845	0
220	20241025	173600	94468419	1845	1845	1845	1845	0
221	20241025	173500	94468419	1845	1845	1845	1845	0
222	20241025	173400	94468419	1845	1845	1845	1845	0
223	20241025	173300	94468419	1845	1845	1845	1845	0
224	20241025	173200	94468419	1845	1845	1845	1845	0
225	20241025	173100	94468419	1845	1845	1845	1845	0
226	20241025	173000	94468419	1845	1845	1845	1845	0
227	20241025	172900	94468419	1845	1845	1845	1845	0
228	20241025	172800	94468419	1845	1845	1845	1845	0
229	20241025	172700	94468419	1845	1845	1845	1845	0
230	20241025	172600	94468419	1845	1845	1845	1845	0
231	20241025	172500	94468419	1845	1845	1845	1845	0
232	20241025	172400	94468419	1845	1845	1845	1845	0
233	20241025	172300	94468419	1845	1845	1845	1845	0
234	20241025	172200	94468419	1845	1845	1845	1845	0
235	20241025	172100	94468419	1845	1845	1845	1845	0
236	20241025	172000	94468419	1845	1845	1845	1845	0
237	20241025	171900	94468419	1845	1845	1845	1845	0
238	20241025	171800	94468419	1845	1845	1845	1845	0
239	20241025	171700	94468419	1845	1845	1845	1845	0
240	20241025	171600	94468419	1845	1845	1845	1845	0
241	20241025	171500	94468419	1845	1845	1845	1845	0
242	20241025	171400	94468419	1845	1845	1845	1845	3377
243	20241025	171300	94468419	1845	1845	1845	1845	0
244	20241025	171200	94468419	1845	1845	1845	1845	0
245	20241025	171100	94468419	1845	1845	1845	1845	0
246	20241025	171000	94468419	1845	1845	1845	1845	0
247	20241025	170900	94468419	1845	1845	1845	1845	0
248	20241025	170800	94468419	1845	1845	1845	1845	0
249	20241025	170700	94468419	1845	1845	1845	1845	0
250	20241025	170600	94468419	1845	1845	1845	1845	0
251	20241025	170500	94468419	1845	1845	1845	1845	0
252	20241025	170400	94468419	1845	1845	1845	1845	0
253	20241025	170300	94468419	1845	1845	1845	1845	0
254	20241025	170200	94468419	1845	1845	1845	1845	0
255	20241025	170100	94468419	1845	1845	1845	1845	0
256	20241025	170000	94468419	1845	1845	1845	1845	0
257	20241025	165900	94468419	1845	1845	1845	1845	0
258	20241025	165800	94468419	1845	1845	1845	1845	0
259	20241025	165700	94468419	1845	1845	1845	1845	0
260	20241025	165600	94468419	1845	1845	1845	1845	0
261	20241025	165500	94468419	1845	1845	1845	1845	0
262	20241025	165400	94468419	1845	1845	1845	1845	0
263	20241025	165300	94468419	1845	1845	1845	1845	0
264	20241025	165200	94468419	1845	1845	1845	1845	0
265	20241025	165100	94468419	1845	1845	1845	1845	0
266	20241025	165000	94468419	1845	1845	1845	1845	0
267	20241025	164900	94468419	1845	1845	1845	1845	0
268	20241025	164800	94468419	1845	1845	1845	1845	0
269	20241025	164700	94468419	1845	1845	1845	1845	0
270	20241025	164600	94468419	1845	1845	1845	1845	0
271	20241025	164500	94468419	1845	1845	1845	1845	0
272	20241025	164400	94468419	1845	1845	1845	1845	3377
273	20241025	164300	94468419	1845	1845	1845	1845	0
274	20241025	164200	94468419	1845	1845	1845	1845	0
275	20241025	164100	94468419	1845	1845	1845	1845	0
276	20241025	164000	94468419	1845	1845	1845	1845	0
277	20241025	163900	94468419	1845	1845	1845	1845	0
278	20241025	163800	94468419	1845	1845	1845	1845	0
279	20241025	163700	94468419	1845	1845	1845	1845	0
280	20241025	163600	94468419	1845	1845	1845	1845	0
281	20241025	163500	94468419	1845	1845	1845	1845	0
282	20241025	163400	94468419	1845	1845	1845	1845	0
283	20241025	163300	94468419	1845	1845	1845	1845	0
284	20241025	163200	94468419	1845	1845	1845	1845	0
285	20241025	163100	94468419	1845	1845	1845	1845	0
286	20241025	163000	94468419	1845	1845	1845	1845	0
287	20241025	162900	94468419	1845	1845	1845	1845	0
288	20241025	162800	94468419	1845	1845	1845	1845	0
289	20241025	162700	94468419	1845	1845	1845	1845	0
290	20241025	162600	94468419	1845	1845	1845	1845	0
291	20241025	162500	94468419	1845	1845	1845	1845	0
292	20241025	162400	94468419	1845	1845	1845	1845	0
293	20241025	162300	94468419	1845	1845	1845	1845	0
294	20241025	162200	94468419	1845	1845	1845	1845	0
295	20241025	162100	94468419	1845	1845	1845	1845	0
296	20241025	162000	94468419	1845	1845	1845	1845	0
297	20241025	161900	94468419	1845	1845	1845	1845	0
298	20241025	161800	94468419	1845	1845	1845	1845	0
299	20241025	161700	94468419	1845	1845	1845	1845	0
300	20241025	161600	94468419	1845	1845	1845	1845	0
301	20241025	161500	94468419	1845	1845	1845	1845	0
302	20241025	161400	94468419	1845	1845	1845	1845	3377
303	20241025	161300	94468419	1845	1845	1845	1845	0
304	20241025	161200	94468419	1845	1845	1845	1845	0
305	20241025	161100	94468419	1845	1845	1845	1845	0
306	20241025	161000	94468419	1845	1845	1845	1845	0
307	20241025	160900	94468419	1845	1845	1845	1845	0
308	20241025	160800	94468419	1845	1845	1845	1845	0
309	20241025	160700	94468419	1845	1845	1845	1845	0
310	20241025	160600	94468419	1845	1845	1845	1845	0
311	20241025	160500	94468419	1845	1845	1845	1845	0
312	20241025	160400	94468419	1845	1845	1845	1845	0
313	20241025	160300	94468419	1845	1845	1845	1845	0
314	20241025	160200	94468419	1845	1845	1845	1845	0
315	20241025	160100	94468419	1845	1845	1845	1845	0
316	20241025	160000	94468419	1845	1845	1845	1845	0
317	20241025	155900	94468419	1845	1845	1845	1845	0
318	20241025	155800	94468419	1845	1845	1845	1845	0
319	20241025	155700	94468419	1845	1845	1845	1845	0
320	20241025	155600	94468419	1845	1845	1845	1845	0
321	20241025	155500	94468419	1845	1845	1845	1845	0
322	20241025	155400	94468419	1845	1845	1845	1845	0
323	20241025	155300	94468419	1845	1845	1845	1845	0
324	20241025	155200	94468419	1845	1845	1845	1845	0
325	20241025	155100	94468419	1845	1845	1845	1845	0
326	20241025	155000	94468419	1845	1845	1845	1845	0
327	20241025	154900	94468419	1845	1845	1845	1845	0
328	20241025	154800	94468419	1845	1845	1845	1845	0
329	20241025	154700	94468419	1845	1845	1845	1845	0
330	20241025	154600	94468419	1845	1845	1845	1845	0
331	20241025	154500	94468419	1845	1845	1845	1845	0
332	20241025	154400	94468419	1845	1845	1845	1845	3377
333	20241025	154300	94468419	1845	1845	1845	1845	0
334	20241025	154200	94468419	1845	1845	1845	1845	0
335	20241025	154100	94468419	1845	1845	1845	1845	0
336	20241025	154000	94468419	1845	1845	1845	1845	0
337	20241025	153900	94468419	1845	1845	1845	1845	0
338	20241025	153800	94468419	1845	1845	1845	1845	0
339	20241025	153700	94468419	1845	1845	1845	1845	0
340	20241025	153600	94468419	1845	1845	1845	1845	0
341	20241025	153500	94468419	1845	1845	1845	1845	0
342	20241025	153400	94468419	1845	1845	1845	1845	0
343	20241025	153300	94468419	1845	1845	1845	1845	0
344	20241025	153200	94468419	1845	1845	1845	1845	0
345	20241025	153100	94468419	1845	1845	1845	1845	0
346	20241025	153000	94468419	1845	1845	1845	1845	3377
347	20241025	152900	88237854	1841	1841	1841	1841	0
348	20241025	152800	88237854	1841	1841	1841	1841	0
349	20241025	152700	88237854	1841	1841	1841	1841	0
350	20241025	152600	88237854	1841	1841	1841	1841	0
351	20241025	152500	88237854	1841	1841	1841	1841	0
352	20241025	152400	88237854	1841	1841	1841	1841	0
353	20241025	152300	88237854	1841	1841	1841	1841	0
354	20241025	152200	88237854	1841	1841	1841	1841	0
355	20241025	152100	88237854	1841	1841	1841	1841	0
356	20241025	152000	88237854	1841	1841	1841	1841	0
357	20241025	151900	88237854	1841	1841	1841	1841	1
358	20241025	151800	88236013	1831	1837	1837	1831	2184
359	20241025	151700	84234183	1838	1839	1839	1838	686
360	20241025	151600	82972708	1841	1841	1841	1841	0
361	20241025	151500	82972708	1841	1841	1841	1841	2
362	20241025	151400	82969026	1839	1840	1840	1839	865
363	20241025	151300	81378262	1841	1840	1841	1840	126
364	20241025	151200	81146402	1840	1841	1841	1840	429
365	20241025	151100	80356993	1841	1841	1841	1841	33
366	20241025	151000	80296240	1841	1841	1841	1841	79
367	20241025	150900	80150801	1841	1841	1841	1841	0
368	20241025	150800	80150801	1841	1841	1841	1841	0
369	20241025	150700	80150801	1841	1841	1841	1841	23
370	20241025	150600	80108458	1840	1840	1840	1840	0
371	20241025	150500	80108458	1840	1840	1840	1840	0
372	20241025	150400	80108458	1840	1840	1840	1840	0
373	20241025	150300	80108458	1840	1840	1840	1840	0
374	20241025	150200	80108458	1840	1840	1840	1840	119
375	20241025	150100	79889498	1840	1840	1840	1840	100
376	20241025	150000	79705498	1840	1840	1840	1840	0
377	20241025	145900	79705498	1840	1841	1841	1840	608
378	20241025	145800	78586539	1841	1841	1841	1841	0
379	20241025	145700	78586539	1841	1841	1841	1841	0
380	20241025	145600	78586539	1841	1841	1841	1841	0
381	20241025	145500	78586539	1841	1841	1841	1841	0
382	20241025	145400	78586539	1841	1841	1841	1841	0
383	20241025	145300	78586539	1841	1841	1841	1841	0
384	20241025	145200	78586539	1841	1841	1841	1841	0
385	20241025	145100	78586539	1841	1841	1841	1841	2
386	20241025	145000	78582857	1841	1841	1841	1841	0
387	20241025	144900	78582857	1841	1841	1841	1841	881
388	20241025	144800	76960936	1841	1841	1841	1841	39
389	20241025	144700	76889137	1850	1850	1850	1850	0
390	20241025	144600	76889137	1850	1850	1850	1850	50
391	20241025	144500	76796637	1850	1850	1850	1850	110
392	20241025	144400	76593137	1851	1851	1851	1851	0
393	20241025	144300	76593137	1851	1851	1851	1851	10
394	20241025	144200	76574627	1842	1842	1842	1842	0
395	20241025	144100	76574627	1842	1850	1850	1841	4424
396	20241025	144000	68427468	1854	1854	1854	1854	0
397	20241025	143900	68427468	1854	1854	1854	1854	0
398	20241025	143800	68427468	1854	1854	1854	1854	0
399	20241025	143700	68427468	1854	1854	1854	1854	1
400	20241025	143600	68425614	1843	1843	1843	1843	0
401	20241025	143500	68425614	1843	1843	1843	1843	0
402	20241025	143400	68425614	1843	1843	1843	1843	0
403	20241025	143300	68425614	1843	1843	1843	1843	34
404	20241025	143200	68362952	1843	1843	1843	1843	0
405	20241025	143100	68362952	1843	1845	1845	1843	757
406	20241025	143000	66967799	1842	1842	1842	1842	0
407	20241025	142900	66967799	1842	1850	1850	1842	757
408	20241025	142800	65572853	1858	1858	1858	1858	10
409	20241025	142700	65554273	1857	1857	1857	1857	0
410	20241025	142600	65554273	1857	1857	1857	1857	0
411	20241025	142500	65554273	1857	1857	1857	1857	0
412	20241025	142400	65554273	1857	1857	1857	1857	0
413	20241025	142300	65554273	1857	1857	1857	1857	240
414	20241025	142200	65108593	1862	1862	1862	1862	0
415	20241025	142100	65108593	1862	1862	1862	1862	0
416	20241025	142000	65108593	1862	1862	1862	1862	0
417	20241025	141900	65108593	1862	1862	1862	1862	0
418	20241025	141800	65108593	1862	1862	1862	1862	0
419	20241025	141700	65108593	1862	1862	1862	1862	0
420	20241025	141600	65108593	1862	1862	1862	1862	0
421	20241025	141500	65108593	1862	1848	1862	1848	2
422	20241025	141400	65104883	1848	1848	1848	1848	41
423	20241025	141300	65029115	1848	1848	1848	1848	158
424	20241025	141200	64737131	1849	1849	1849	1849	100
425	20241025	141100	64552231	1849	1849	1849	1849	140
426	20241025	141000	64293371	1849	1849	1849	1849	433
427	20241025	140900	63492754	1849	1849	1849	1849	0
428	20241025	140800	63492754	1849	1849	1849	1849	0
429	20241025	140700	63492754	1849	1849	1849	1849	0
430	20241025	140600	63492754	1849	1849	1849	1849	0
431	20241025	140500	63492754	1849	1849	1849	1849	0
432	20241025	140400	63492754	1849	1849	1849	1849	0
433	20241025	140300	63492754	1849	1849	1849	1849	0
434	20241025	140200	63492754	1849	1849	1849	1849	0
435	20241025	140100	63492754	1849	1849	1849	1849	1
436	20241025	140000	63490905	1862	1862	1862	1862	10
437	20241025	135900	63472285	1864	1862	1864	1862	600
438	20241025	135800	62354655	1863	1856	1863	1856	500
439	20241025	135700	61423961	1847	1847	1847	1847	0
440	20241025	135600	61423961	1847	1847	1847	1847	0
441	20241025	135500	61423961	1847	1847	1847	1847	0
442	20241025	135400	61423961	1847	1847	1847	1847	0
443	20241025	135300	61423961	1847	1847	1847	1847	0
444	20241025	135200	61423961	1847	1847	1847	1847	0
445	20241025	135100	61423961	1847	1847	1847	1847	2
446	20241025	135000	61420267	1846	1846	1846	1846	0
447	20241025	134900	61420267	1846	1846	1846	1846	0
448	20241025	134800	61420267	1846	1846	1846	1846	0
449	20241025	134700	61420267	1846	1846	1846	1846	0
450	20241025	134600	61420267	1846	1846	1846	1846	0
451	20241025	134500	61420267	1846	1846	1846	1846	0
452	20241025	134400	61420267	1846	1846	1846	1846	0
453	20241025	134300	61420267	1846	1846	1846	1846	2
454	20241025	134200	61416575	1845	1845	1845	1845	0
455	20241025	134100	61416575	1845	1845	1845	1845	195
456	20241025	134000	61056800	1845	1845	1845	1845	0
457	20241025	133900	61056800	1845	1845	1845	1845	0
458	20241025	133800	61056800	1845	1855	1855	1845	305
459	20241025	133700	60493969	1861	1861	1861	1861	0
460	20241025	133600	60493969	1861	1861	1861	1861	0
461	20241025	133500	60493969	1861	1861	1861	1861	0
462	20241025	133400	60493969	1861	1861	1861	1861	0
463	20241025	133300	60493969	1861	1861	1861	1861	0
464	20241025	133200	60493969	1861	1861	1861	1861	0
465	20241025	133100	60493969	1861	1861	1861	1861	0
466	20241025	133000	60493969	1861	1861	1861	1861	0
467	20241025	132900	60493969	1861	1861	1861	1861	0
468	20241025	132800	60493969	1861	1861	1861	1861	0
469	20241025	132700	60493969	1861	1861	1861	1861	40
470	20241025	132600	60419529	1861	1861	1861	1861	0
471	20241025	132500	60419529	1861	1861	1861	1861	6
472	20241025	132400	60408363	1863	1863	1863	1863	0
473	20241025	132300	60408363	1863	1863	1863	1863	0
474	20241025	132200	60408363	1863	1863	1863	1863	0
475	20241025	132100	60408363	1863	1863	1863	1863	0
476	20241025	132000	60408363	1863	1863	1863	1863	0
477	20241025	131900	60408363	1863	1863	1863	1863	0
478	20241025	131800	60408363	1863	1863	1863	1863	0
479	20241025	131700	60408363	1863	1863	1863	1863	0
480	20241025	131600	60408363	1863	1863	1863	1863	0
481	20241025	131500	60408363	1863	1863	1863	1863	0
482	20241025	131400	60408363	1863	1863	1863	1863	0
483	20241025	131300	60408363	1863	1863	1863	1863	0
484	20241025	131200	60408363	1863	1863	1863	1863	0
485	20241025	131100	60408363	1863	1863	1863	1863	0
486	20241025	131000	60408363	1863	1861	1863	1861	450
487	20241025	130900	59570701	1861	1861	1861	1861	0
488	20241025	130800	59570701	1861	1844	1861	1844	2
489	20241025	130700	59566996	1862	1862	1862	1862	0
490	20241025	130600	59566996	1862	1842	1862	1842	3968
491	20241025	130500	52180894	1842	1844	1844	1842	432
492	20241025	130400	51384735	1845	1845	1845	1845	55
493	20241025	130300	51283260	1845	1845	1845	1845	0
494	20241025	130200	51283260	1845	1845	1845	1845	0
495	20241025	130100	51283260	1845	1845	1845	1845	0
496	20241025	130000	51283260	1845	1845	1845	1845	0
497	20241025	125900	51283260	1845	1844	1845	1844	4
498	20241025	125800	51275882	1845	1845	1845	1845	100
499	20241025	125700	51091382	1844	1844	1844	1844	0
500	20241025	125600	51091382	1844	1844	1844	1844	0
501	20241025	125500	51091382	1844	1844	1844	1844	0
502	20241025	125400	51091382	1844	1844	1844	1844	200
503	20241025	125300	50722582	1844	1856	1856	1844	130
504	20241025	125200	50481886	1856	1856	1856	1856	37
505	20241025	125100	50413214	1856	1856	1856	1856	20
506	20241025	125000	50376094	1853	1853	1853	1853	0
507	20241025	124900	50376094	1853	1853	1853	1853	0
508	20241025	124800	50376094	1853	1853	1853	1853	0
509	20241025	124700	50376094	1853	1853	1853	1853	0
510	20241025	124600	50376094	1853	1853	1853	1853	0
511	20241025	124500	50376094	1853	1853	1853	1853	0
512	20241025	124400	50376094	1853	1853	1853	1853	0
513	20241025	124300	50376094	1853	1853	1853	1853	0
514	20241025	124200	50376094	1853	1853	1853	1853	0
515	20241025	124100	50376094	1853	1853	1853	1853	0
516	20241025	124000	50376094	1853	1853	1853	1853	0
517	20241025	123900	50376094	1853	1853	1853	1853	0
518	20241025	123800	50376094	1853	1853	1853	1853	0
519	20241025	123700	50376094	1853	1853	1853	1853	0
520	20241025	123600	50376094	1853	1853	1853	1853	0
521	20241025	123500	50376094	1853	1853	1853	1853	2
522	20241025	123400	50372388	1850	1850	1850	1850	2
523	20241025	123300	50368688	1853	1853	1853	1853	0
524	20241025	123200	50368688	1853	1853	1853	1853	0
525	20241025	123100	50368688	1853	1853	1853	1853	0
526	20241025	123000	50368688	1853	1853	1853	1853	0
527	20241025	122900	50368688	1853	1853	1853	1853	533
528	20241025	122800	49381039	1850	1850	1850	1850	0
529	20241025	122700	49381039	1850	1850	1850	1850	0
530	20241025	122600	49381039	1850	1850	1850	1850	0
531	20241025	122500	49381039	1850	1850	1850	1850	32
532	20241025	122400	49321839	1839	1839	1839	1839	0
533	20241025	122300	49321839	1839	1839	1839	1839	0
534	20241025	122200	49321839	1839	1839	1839	1839	0
535	20241025	122100	49321839	1839	1839	1839	1839	0
536	20241025	122000	49321839	1839	1839	1839	1839	0
537	20241025	121900	49321839	1839	1839	1839	1839	0
538	20241025	121800	49321839	1839	1839	1839	1839	0
539	20241025	121700	49321839	1839	1845	1845	1839	1498
540	20241025	121600	46563962	1850	1853	1853	1850	1734
541	20241025	121500	43353850	1853	1853	1853	1853	20
542	20241025	121400	43316790	1854	1857	1857	1854	358
543	20241025	121300	42652987	1861	1861	1861	1861	1
544	20241025	121200	42651126	1861	1861	1861	1861	0
545	20241025	121100	42651126	1861	1861	1861	1861	0
546	20241025	121000	42651126	1861	1861	1861	1861	0
547	20241025	120900	42651126	1861	1861	1861	1861	0
548	20241025	120800	42651126	1861	1861	1861	1861	0
549	20241025	120700	42651126	1861	1861	1861	1861	3
550	20241025	120600	42645543	1861	1861	1861	1861	0
551	20241025	120500	42645543	1861	1861	1861	1861	0
552	20241025	120400	42645543	1861	1861	1861	1861	0
553	20241025	120300	42645543	1861	1861	1861	1861	1
554	20241025	120200	42643682	1855	1855	1855	1855	0
555	20241025	120100	42643682	1855	1855	1855	1855	0
556	20241025	120000	42643682	1855	1855	1855	1855	10
557	20241025	115900	42625132	1856	1856	1856	1856	202
558	20241025	115800	42250220	1861	1861	1861	1861	0
559	20241025	115700	42250220	1861	1861	1861	1861	0
560	20241025	115600	42250220	1861	1861	1861	1861	0
561	20241025	115500	42250220	1861	1861	1861	1861	0
562	20241025	115400	42250220	1861	1861	1861	1861	0
563	20241025	115300	42250220	1861	1861	1861	1861	22
564	20241025	115200	42209278	1861	1861	1861	1861	0
565	20241025	115100	42209278	1861	1861	1861	1861	0
566	20241025	115000	42209278	1861	1861	1861	1861	148
567	20241025	114900	41933850	1861	1861	1861	1861	0
568	20241025	114800	41933850	1861	1861	1861	1861	0
569	20241025	114700	41933850	1861	1861	1861	1861	0
570	20241025	114600	41933850	1861	1861	1861	1861	0
571	20241025	114500	41933850	1861	1861	1861	1861	0
572	20241025	114400	41933850	1861	1861	1861	1861	2
573	20241025	114300	41930128	1861	1861	1861	1861	300
574	20241025	114200	41371828	1861	1861	1861	1861	0
575	20241025	114100	41371828	1861	1861	1861	1861	51
576	20241025	114000	41276917	1861	1861	1861	1861	50
577	20241025	113900	41183867	1861	1861	1861	1861	0
578	20241025	113800	41183867	1861	1861	1861	1861	500
579	20241025	113700	40253367	1860	1860	1860	1860	0
580	20241025	113600	40253367	1860	1860	1860	1860	0
581	20241025	113500	40253367	1860	1860	1860	1860	0
582	20241025	113400	40253367	1860	1860	1860	1860	0
583	20241025	113300	40253367	1860	1860	1860	1860	0
584	20241025	113200	40253367	1860	1860	1860	1860	0
585	20241025	113100	40253367	1860	1860	1860	1860	0
586	20241025	113000	40253367	1860	1860	1860	1860	0
587	20241025	112900	40253367	1860	1860	1860	1860	0
588	20241025	112800	40253367	1860	1860	1860	1860	0
589	20241025	112700	40253367	1860	1860	1860	1860	0
590	20241025	112600	40253367	1860	1860	1860	1860	0
591	20241025	112500	40253367	1860	1860	1860	1860	0
592	20241025	112400	40253367	1860	1860	1860	1860	100
593	20241025	112300	40067367	1855	1855	1855	1855	0
594	20241025	112200	40067367	1855	1856	1856	1855	255
595	20241025	112100	39594322	1856	1856	1856	1856	126
596	20241025	112000	39360466	1861	1861	1861	1861	0
597	20241025	111900	39360466	1861	1861	1861	1861	0
598	20241025	111800	39360466	1861	1861	1861	1861	0
599	20241025	111700	39360466	1861	1861	1861	1861	9
600	20241025	111600	39343717	1861	1862	1862	1861	3
601	20241025	111500	39338132	1862	1862	1862	1862	0
602	20241025	111400	39338132	1862	1866	1866	1862	5063
603	20241025	111300	29891126	1877	1877	1877	1877	0
604	20241025	111200	29891126	1877	1877	1877	1877	0
605	20241025	111100	29891126	1877	1877	1877	1877	0
606	20241025	111000	29891126	1877	1877	1877	1877	0
607	20241025	110900	29891126	1877	1877	1877	1877	0
608	20241025	110800	29891126	1877	1877	1877	1877	0
609	20241025	110700	29891126	1877	1877	1877	1877	2
610	20241025	110600	29887372	1877	1877	1877	1877	69
611	20241025	110500	29757859	1867	1867	1867	1867	0
612	20241025	110400	29757859	1867	1867	1867	1867	0
613	20241025	110300	29757859	1867	1867	1867	1867	0
614	20241025	110200	29757859	1867	1867	1867	1867	0
615	20241025	110100	29757859	1867	1867	1867	1867	347
616	20241025	110000	29110010	1865	1865	1865	1865	0
617	20241025	105900	29110010	1865	1865	1865	1865	0
618	20241025	105800	29110010	1865	1865	1865	1865	0
619	20241025	105700	29110010	1865	1865	1865	1865	0
620	20241025	105600	29110010	1865	1865	1865	1865	3
621	20241025	105500	29104415	1864	1864	1864	1864	0
622	20241025	105400	29104415	1864	1864	1864	1864	1
623	20241025	105300	29102551	1864	1864	1864	1864	0
624	20241025	105200	29102551	1864	1864	1864	1864	59
625	20241025	105100	28992575	1864	1864	1864	1864	0
626	20241025	105000	28992575	1864	1864	1864	1864	0
627	20241025	104900	28992575	1864	1864	1864	1864	0
628	20241025	104800	28992575	1864	1864	1864	1864	0
629	20241025	104700	28992575	1864	1864	1864	1864	31
630	20241025	104600	28934791	1864	1864	1864	1864	564
631	20241025	104500	27883495	1877	1877	1877	1877	0
632	20241025	104400	27883495	1877	1877	1877	1877	0
633	20241025	104300	27883495	1877	1877	1877	1877	0
634	20241025	104200	27883495	1877	1877	1877	1877	0
635	20241025	104100	27883495	1877	1877	1877	1877	0
636	20241025	104000	27883495	1877	1877	1877	1877	0
637	20241025	103900	27883495	1877	1877	1877	1877	0
638	20241025	103800	27883495	1877	1877	1877	1877	0
639	20241025	103700	27883495	1877	1877	1877	1877	180
640	20241025	103600	27545635	1876	1876	1876	1876	276
641	20241025	103500	27027859	1861	1860	1861	1860	620
642	20241025	103400	25874439	1860	1860	1860	1860	5
643	20241025	103300	25865139	1860	1860	1860	1860	1
644	20241025	103200	25863279	1860	1860	1860	1860	0
645	20241025	103100	25863279	1860	1860	1860	1855	27
646	20241025	103000	25813064	1859	1860	1860	1859	41
647	20241025	102900	25736827	1861	1861	1861	1861	0
648	20241025	102800	25736827	1861	1861	1861	1861	220
649	20241025	102700	25327407	1861	1861	1861	1861	1
650	20241025	102600	25325546	1861	1861	1861	1861	0
651	20241025	102500	25325546	1861	1861	1861	1861	80
652	20241025	102400	25176666	1861	1861	1861	1861	0
653	20241025	102300	25176666	1861	1861	1861	1861	0
654	20241025	102200	25176666	1861	1861	1861	1861	0
655	20241025	102100	25176666	1861	1861	1861	1861	40
656	20241025	102000	25102226	1861	1861	1861	1861	2
657	20241025	101900	25098504	1861	1860	1861	1860	5
658	20241025	101800	25089201	1860	1860	1860	1860	0
659	20241025	101700	25089201	1860	1860	1860	1860	65
660	20241025	101600	24968301	1860	1860	1860	1860	0
661	20241025	101500	24968301	1860	1860	1860	1860	0
662	20241025	101400	24968301	1860	1860	1860	1860	0
663	20241025	101300	24968301	1860	1860	1860	1860	0
664	20241025	101200	24968301	1860	1860	1860	1860	1
665	20241025	101100	24966441	1861	1861	1861	1861	5
666	20241025	101000	24957136	1861	1861	1861	1861	300
667	20241025	100900	24398836	1861	1861	1861	1861	0
668	20241025	100800	24398836	1861	1861	1861	1861	543
669	20241025	100700	23388313	1861	1861	1861	1861	3
670	20241025	100600	23382730	1861	1861	1861	1861	10
671	20241025	100500	23364120	1861	1861	1861	1861	107
672	20241025	100400	23164993	1861	1861	1861	1861	7
673	20241025	100300	23151966	1861	1861	1861	1861	0
674	20241025	100200	23151966	1861	1862	1862	1860	568
675	20241025	100100	22094989	1861	1861	1861	1861	0
676	20241025	100000	22094989	1861	1861	1861	1861	0
677	20241025	095900	22094989	1861	1861	1861	1861	1
678	20241025	095800	22093128	1865	1865	1865	1865	0
679	20241025	095700	22093128	1865	1865	1865	1865	300
680	20241025	095600	21533628	1865	1865	1865	1865	4
681	20241025	095500	21526168	1865	1865	1865	1862	574
682	20241025	095400	20457047	1862	1862	1862	1862	0
683	20241025	095300	20457047	1862	1862	1862	1862	0
684	20241025	095200	20457047	1862	1862	1862	1862	250
685	20241025	095100	19991547	1862	1865	1865	1862	211
686	20241025	095000	19598508	1867	1868	1868	1867	454
687	20241025	094900	18750437	1869	1870	1870	1869	3769
688	20241025	094800	11705904	1871	1871	1871	1871	0
689	20241025	094700	11705904	1871	1871	1871	1871	135
690	20241025	094600	11453319	1879	1879	1879	1879	0
691	20241025	094500	11453319	1879	1879	1879	1879	1
692	20241025	094400	11451440	1879	1879	1879	1879	16
693	20241025	094300	11421376	1879	1879	1879	1871	269
694	20241025	094200	10917875	1879	1879	1879	1878	550
695	20241025	094100	9884732	1872	1872	1872	1872	0
696	20241025	094000	9884732	1872	1872	1872	1872	0
697	20241025	093900	9884732	1872	1872	1872	1872	0
698	20241025	093800	9884732	1872	1872	1872	1872	0
699	20241025	093700	9884732	1872	1872	1872	1872	0
700	20241025	093600	9884732	1872	1872	1872	1872	0
701	20241025	093500	9884732	1872	1872	1872	1872	0
702	20241025	093400	9884732	1872	1872	1872	1872	531
703	20241025	093300	8890700	1872	1874	1874	1872	175
704	20241025	093200	8562886	1880	1880	1880	1880	0
705	20241025	093100	8562886	1880	1880	1880	1880	0
706	20241025	093000	8562886	1880	1880	1880	1880	0
707	20241025	092900	8562886	1880	1880	1880	1880	12
708	20241025	092800	8540326	1873	1873	1873	1873	19
709	20241025	092700	8504739	1872	1872	1872	1872	0
710	20241025	092600	8504739	1872	1873	1873	1872	90
711	20241025	092500	8336220	1873	1873	1873	1873	0
712	20241025	092400	8336220	1873	1873	1873	1873	0
713	20241025	092300	8336220	1873	1877	1877	1873	130
714	20241025	092200	8092462	1882	1882	1882	1882	3
715	20241025	092100	8086816	1883	1881	1883	1880	2550
716	20241025	092000	3286411	1881	1881	1881	1881	0
717	20241025	091900	3286411	1881	1881	1881	1881	0
718	20241025	091800	3286411	1881	1881	1881	1881	1
719	20241025	091700	3284530	1880	1880	1880	1880	16
720	20241025	091600	3254450	1880	1880	1880	1880	100
721	20241025	091500	3066450	1882	1882	1882	1882	96
722	20241025	091400	2885778	1886	1886	1886	1886	0
723	20241025	091300	2885778	1886	1886	1886	1886	10
724	20241025	091200	2866918	1886	1886	1886	1886	2
725	20241025	091100	2863146	1875	1875	1875	1875	4
726	20241025	091000	2855646	1891	1891	1891	1891	0
727	20241025	090900	2855646	1891	1891	1891	1891	0
728	20241025	090800	2855646	1891	1891	1891	1891	0
729	20241025	090700	2855646	1891	1891	1891	1891	0
730	20241025	090600	2855646	1891	1891	1891	1891	0
731	20241025	090500	2855646	1891	1888	1891	1888	300
732	20241025	090400	2288601	1872	1872	1872	1872	0
733	20241025	090300	2288601	1872	1872	1872	1872	0
734	20241025	090200	2288601	1872	1873	1873	1872	391
735	20241025	090100	1556639	1890	1890	1890	1890	1
736	20241025	090000	1554749	1878	1874	1878	1873	829