KissMeData/084680/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	194900	1249385212	1833	1833	1833	1833	40303
3	20241025	194800	1249385212	1833	1833	1833	1833	0
4	20241025	194700	1249385212	1833	1833	1833	1833	0
5	20241025	194600	1249385212	1833	1833	1833	1833	0
6	20241025	194500	1249385212	1833	1833	1833	1833	0
7	20241025	194400	1249385212	1833	1833	1833	1833	0
8	20241025	194300	1249385212	1833	1833	1833	1833	0
9	20241025	194200	1249385212	1833	1833	1833	1833	0
10	20241025	194100	1249385212	1833	1833	1833	1833	0
11	20241025	194000	1249385212	1833	1833	1833	1833	0
12	20241025	193900	1249385212	1833	1833	1833	1833	0
13	20241025	193800	1249385212	1833	1833	1833	1833	0
14	20241025	193700	1249385212	1833	1833	1833	1833	0
15	20241025	193600	1249385212	1833	1833	1833	1833	0
16	20241025	193500	1249385212	1833	1833	1833	1833	0
17	20241025	193400	1249385212	1833	1833	1833	1833	0
18	20241025	193300	1249385212	1833	1833	1833	1833	0
19	20241025	193200	1249385212	1833	1833	1833	1833	0
20	20241025	193100	1249385212	1833	1833	1833	1833	0
21	20241025	193000	1249385212	1833	1833	1833	1833	0
22	20241025	192900	1249385212	1833	1833	1833	1833	0
23	20241025	192800	1249385212	1833	1833	1833	1833	0
24	20241025	192700	1249385212	1833	1833	1833	1833	0
25	20241025	192600	1249385212	1833	1833	1833	1833	0
26	20241025	192500	1249385212	1833	1833	1833	1833	0
27	20241025	192400	1249385212	1833	1833	1833	1833	0
28	20241025	192300	1249385212	1833	1833	1833	1833	0
29	20241025	192200	1249385212	1833	1833	1833	1833	0
30	20241025	192100	1249385212	1833	1833	1833	1833	0
31	20241025	192000	1249385212	1833	1833	1833	1833	0
32	20241025	191900	1249385212	1833	1833	1833	1833	40303
33	20241025	191800	1249385212	1833	1833	1833	1833	0
34	20241025	191700	1249385212	1833	1833	1833	1833	0
35	20241025	191600	1249385212	1833	1833	1833	1833	0
36	20241025	191500	1249385212	1833	1833	1833	1833	0
37	20241025	191400	1249385212	1833	1833	1833	1833	0
38	20241025	191300	1249385212	1833	1833	1833	1833	0
39	20241025	191200	1249385212	1833	1833	1833	1833	0
40	20241025	191100	1249385212	1833	1833	1833	1833	0
41	20241025	191000	1249385212	1833	1833	1833	1833	0
42	20241025	190900	1249385212	1833	1833	1833	1833	0
43	20241025	190800	1249385212	1833	1833	1833	1833	0
44	20241025	190700	1249385212	1833	1833	1833	1833	0
45	20241025	190600	1249385212	1833	1833	1833	1833	0
46	20241025	190500	1249385212	1833	1833	1833	1833	0
47	20241025	190400	1249385212	1833	1833	1833	1833	0
48	20241025	190300	1249385212	1833	1833	1833	1833	0
49	20241025	190200	1249385212	1833	1833	1833	1833	0
50	20241025	190100	1249385212	1833	1833	1833	1833	0
51	20241025	190000	1249385212	1833	1833	1833	1833	0
52	20241025	185900	1249385212	1833	1833	1833	1833	0
53	20241025	185800	1249385212	1833	1833	1833	1833	0
54	20241025	185700	1249385212	1833	1833	1833	1833	0
55	20241025	185600	1249385212	1833	1833	1833	1833	0
56	20241025	185500	1249385212	1833	1833	1833	1833	0
57	20241025	185400	1249385212	1833	1833	1833	1833	0
58	20241025	185300	1249385212	1833	1833	1833	1833	0
59	20241025	185200	1249385212	1833	1833	1833	1833	0
60	20241025	185100	1249385212	1833	1833	1833	1833	0
61	20241025	185000	1249385212	1833	1833	1833	1833	0
62	20241025	184900	1249385212	1833	1833	1833	1833	40303
63	20241025	184800	1249385212	1833	1833	1833	1833	0
64	20241025	184700	1249385212	1833	1833	1833	1833	0
65	20241025	184600	1249385212	1833	1833	1833	1833	0
66	20241025	184500	1249385212	1833	1833	1833	1833	0
67	20241025	184400	1249385212	1833	1833	1833	1833	0
68	20241025	184300	1249385212	1833	1833	1833	1833	0
69	20241025	184200	1249385212	1833	1833	1833	1833	0
70	20241025	184100	1249385212	1833	1833	1833	1833	0
71	20241025	184000	1249385212	1833	1833	1833	1833	0
72	20241025	183900	1249385212	1833	1833	1833	1833	0
73	20241025	183800	1249385212	1833	1833	1833	1833	0
74	20241025	183700	1249385212	1833	1833	1833	1833	0
75	20241025	183600	1249385212	1833	1833	1833	1833	0
76	20241025	183500	1249385212	1833	1833	1833	1833	0
77	20241025	183400	1249385212	1833	1833	1833	1833	0
78	20241025	183300	1249385212	1833	1833	1833	1833	0
79	20241025	183200	1249385212	1833	1833	1833	1833	0
80	20241025	183100	1249385212	1833	1833	1833	1833	0
81	20241025	183000	1249385212	1833	1833	1833	1833	0
82	20241025	182900	1249385212	1833	1833	1833	1833	0
83	20241025	182800	1249385212	1833	1833	1833	1833	0
84	20241025	182700	1249385212	1833	1833	1833	1833	0
85	20241025	182600	1249385212	1833	1833	1833	1833	0
86	20241025	182500	1249385212	1833	1833	1833	1833	0
87	20241025	182400	1249385212	1833	1833	1833	1833	0
88	20241025	182300	1249385212	1833	1833	1833	1833	0
89	20241025	182200	1249385212	1833	1833	1833	1833	0
90	20241025	182100	1249385212	1833	1833	1833	1833	0
91	20241025	182000	1249385212	1833	1833	1833	1833	0
92	20241025	181900	1249385212	1833	1833	1833	1833	40303
93	20241025	181800	1249385212	1833	1833	1833	1833	0
94	20241025	181700	1249385212	1833	1833	1833	1833	0
95	20241025	181600	1249385212	1833	1833	1833	1833	0
96	20241025	181500	1249385212	1833	1833	1833	1833	0
97	20241025	181400	1249385212	1833	1833	1833	1833	0
98	20241025	181300	1249385212	1833	1833	1833	1833	0
99	20241025	181200	1249385212	1833	1833	1833	1833	0
100	20241025	181100	1249385212	1833	1833	1833	1833	0
101	20241025	181000	1249385212	1833	1833	1833	1833	0
102	20241025	180900	1249385212	1833	1833	1833	1833	0
103	20241025	180800	1249385212	1833	1833	1833	1833	0
104	20241025	180700	1249385212	1833	1833	1833	1833	0
105	20241025	180600	1249385212	1833	1833	1833	1833	0
106	20241025	180500	1249385212	1833	1833	1833	1833	0
107	20241025	180400	1249385212	1833	1833	1833	1833	0
108	20241025	180300	1249385212	1833	1833	1833	1833	0
109	20241025	180200	1249385212	1833	1833	1833	1833	0
110	20241025	180100	1249385212	1833	1833	1833	1833	0
111	20241025	180000	1249385212	1833	1833	1833	1833	0
112	20241025	175900	1249385212	1833	1833	1833	1833	0
113	20241025	175800	1249385212	1833	1833	1833	1833	0
114	20241025	175700	1249385212	1833	1833	1833	1833	0
115	20241025	175600	1249385212	1833	1833	1833	1833	0
116	20241025	175500	1249385212	1833	1833	1833	1833	0
117	20241025	175400	1249385212	1833	1833	1833	1833	0
118	20241025	175300	1249385212	1833	1833	1833	1833	0
119	20241025	175200	1249385212	1833	1833	1833	1833	0
120	20241025	175100	1249385212	1833	1833	1833	1833	0
121	20241025	175000	1249385212	1833	1833	1833	1833	0
122	20241025	174900	1249385212	1833	1833	1833	1833	40303
123	20241025	174800	1249385212	1833	1833	1833	1833	0
124	20241025	174700	1249385212	1833	1833	1833	1833	0
125	20241025	174600	1249385212	1833	1833	1833	1833	0
126	20241025	174500	1249385212	1833	1833	1833	1833	0
127	20241025	174400	1249385212	1833	1833	1833	1833	0
128	20241025	174300	1249385212	1833	1833	1833	1833	0
129	20241025	174200	1249385212	1833	1833	1833	1833	0
130	20241025	174100	1249385212	1833	1833	1833	1833	0
131	20241025	174000	1249385212	1833	1833	1833	1833	0
132	20241025	173900	1249385212	1833	1833	1833	1833	0
133	20241025	173800	1249385212	1833	1833	1833	1833	0
134	20241025	173700	1249385212	1833	1833	1833	1833	0
135	20241025	173600	1249385212	1833	1833	1833	1833	0
136	20241025	173500	1249385212	1833	1833	1833	1833	0
137	20241025	173400	1249385212	1833	1833	1833	1833	0
138	20241025	173300	1249385212	1833	1833	1833	1833	0
139	20241025	173200	1249385212	1833	1833	1833	1833	0
140	20241025	173100	1249385212	1833	1833	1833	1833	0
141	20241025	173000	1249385212	1833	1833	1833	1833	0
142	20241025	172900	1249385212	1833	1833	1833	1833	0
143	20241025	172800	1249385212	1833	1833	1833	1833	0
144	20241025	172700	1249385212	1833	1833	1833	1833	0
145	20241025	172600	1249385212	1833	1833	1833	1833	0
146	20241025	172500	1249385212	1833	1833	1833	1833	0
147	20241025	172400	1249385212	1833	1833	1833	1833	0
148	20241025	172300	1249385212	1833	1833	1833	1833	0
149	20241025	172200	1249385212	1833	1833	1833	1833	0
150	20241025	172100	1249385212	1833	1833	1833	1833	0
151	20241025	172000	1249385212	1833	1833	1833	1833	0
152	20241025	171900	1249385212	1833	1833	1833	1833	40303
153	20241025	171800	1249385212	1833	1833	1833	1833	0
154	20241025	171700	1249385212	1833	1833	1833	1833	0
155	20241025	171600	1249385212	1833	1833	1833	1833	0
156	20241025	171500	1249385212	1833	1833	1833	1833	0
157	20241025	171400	1249385212	1833	1833	1833	1833	0
158	20241025	171300	1249385212	1833	1833	1833	1833	0
159	20241025	171200	1249385212	1833	1833	1833	1833	0
160	20241025	171100	1249385212	1833	1833	1833	1833	0
161	20241025	171000	1249385212	1833	1833	1833	1833	0
162	20241025	170900	1249385212	1833	1833	1833	1833	0
163	20241025	170800	1249385212	1833	1833	1833	1833	0
164	20241025	170700	1249385212	1833	1833	1833	1833	0
165	20241025	170600	1249385212	1833	1833	1833	1833	0
166	20241025	170500	1249385212	1833	1833	1833	1833	0
167	20241025	170400	1249385212	1833	1833	1833	1833	0
168	20241025	170300	1249385212	1833	1833	1833	1833	0
169	20241025	170200	1249385212	1833	1833	1833	1833	0
170	20241025	170100	1249385212	1833	1833	1833	1833	0
171	20241025	170000	1249385212	1833	1833	1833	1833	0
172	20241025	165900	1249385212	1833	1833	1833	1833	0
173	20241025	165800	1249385212	1833	1833	1833	1833	0
174	20241025	165700	1249385212	1833	1833	1833	1833	0
175	20241025	165600	1249385212	1833	1833	1833	1833	0
176	20241025	165500	1249385212	1833	1833	1833	1833	0
177	20241025	165400	1249385212	1833	1833	1833	1833	0
178	20241025	165300	1249385212	1833	1833	1833	1833	0
179	20241025	165200	1249385212	1833	1833	1833	1833	0
180	20241025	165100	1249385212	1833	1833	1833	1833	0
181	20241025	165000	1249385212	1833	1833	1833	1833	0
182	20241025	164900	1249385212	1833	1833	1833	1833	40303
183	20241025	164800	1249385212	1833	1833	1833	1833	0
184	20241025	164700	1249385212	1833	1833	1833	1833	0
185	20241025	164600	1249385212	1833	1833	1833	1833	0
186	20241025	164500	1249385212	1833	1833	1833	1833	0
187	20241025	164400	1249385212	1833	1833	1833	1833	0
188	20241025	164300	1249385212	1833	1833	1833	1833	0
189	20241025	164200	1249385212	1833	1833	1833	1833	0
190	20241025	164100	1249385212	1833	1833	1833	1833	0
191	20241025	164000	1249385212	1833	1833	1833	1833	0
192	20241025	163900	1249385212	1833	1833	1833	1833	0
193	20241025	163800	1249385212	1833	1833	1833	1833	0
194	20241025	163700	1249385212	1833	1833	1833	1833	0
195	20241025	163600	1249385212	1833	1833	1833	1833	0
196	20241025	163500	1249385212	1833	1833	1833	1833	0
197	20241025	163400	1249385212	1833	1833	1833	1833	0
198	20241025	163300	1249385212	1833	1833	1833	1833	0
199	20241025	163200	1249385212	1833	1833	1833	1833	0
200	20241025	163100	1249385212	1833	1833	1833	1833	0
201	20241025	163000	1249385212	1833	1833	1833	1833	0
202	20241025	162900	1249385212	1833	1833	1833	1833	0
203	20241025	162800	1249385212	1833	1833	1833	1833	0
204	20241025	162700	1249385212	1833	1833	1833	1833	0
205	20241025	162600	1249385212	1833	1833	1833	1833	0
206	20241025	162500	1249385212	1833	1833	1833	1833	0
207	20241025	162400	1249385212	1833	1833	1833	1833	0
208	20241025	162300	1249385212	1833	1833	1833	1833	0
209	20241025	162200	1249385212	1833	1833	1833	1833	0
210	20241025	162100	1249385212	1833	1833	1833	1833	0
211	20241025	162000	1249385212	1833	1833	1833	1833	0
212	20241025	161900	1249385212	1833	1833	1833	1833	40303
213	20241025	161800	1249385212	1833	1833	1833	1833	0
214	20241025	161700	1249385212	1833	1833	1833	1833	0
215	20241025	161600	1249385212	1833	1833	1833	1833	0
216	20241025	161500	1249385212	1833	1833	1833	1833	0
217	20241025	161400	1249385212	1833	1833	1833	1833	0
218	20241025	161300	1249385212	1833	1833	1833	1833	0
219	20241025	161200	1249385212	1833	1833	1833	1833	0
220	20241025	161100	1249385212	1833	1833	1833	1833	0
221	20241025	161000	1249385212	1833	1833	1833	1833	0
222	20241025	160900	1249385212	1833	1833	1833	1833	0
223	20241025	160800	1249385212	1833	1833	1833	1833	0
224	20241025	160700	1249385212	1833	1833	1833	1833	0
225	20241025	160600	1249385212	1833	1833	1833	1833	0
226	20241025	160500	1249385212	1833	1833	1833	1833	0
227	20241025	160400	1249385212	1833	1833	1833	1833	0
228	20241025	160300	1249385212	1833	1833	1833	1833	0
229	20241025	160200	1249385212	1833	1833	1833	1833	0
230	20241025	160100	1249385212	1833	1833	1833	1833	0
231	20241025	160000	1249385212	1833	1833	1833	1833	0
232	20241025	155900	1249385212	1833	1833	1833	1833	0
233	20241025	155800	1249385212	1833	1833	1833	1833	0
234	20241025	155700	1249385212	1833	1833	1833	1833	0
235	20241025	155600	1249385212	1833	1833	1833	1833	0
236	20241025	155500	1249385212	1833	1833	1833	1833	0
237	20241025	155400	1249385212	1833	1833	1833	1833	0
238	20241025	155300	1249385212	1833	1833	1833	1833	0
239	20241025	155200	1249385212	1833	1833	1833	1833	0
240	20241025	155100	1249385212	1833	1833	1833	1833	0
241	20241025	155000	1249385212	1833	1833	1833	1833	0
242	20241025	154900	1249385212	1833	1833	1833	1833	40303
243	20241025	154800	1249385212	1833	1833	1833	1833	0
244	20241025	154700	1249385212	1833	1833	1833	1833	0
245	20241025	154600	1249385212	1833	1833	1833	1833	0
246	20241025	154500	1249385212	1833	1833	1833	1833	0
247	20241025	154400	1249385212	1833	1833	1833	1833	0
248	20241025	154300	1249385212	1833	1833	1833	1833	0
249	20241025	154200	1249385212	1833	1833	1833	1833	0
250	20241025	154100	1249385212	1833	1833	1833	1833	0
251	20241025	154000	1249385212	1833	1833	1833	1833	0
252	20241025	153900	1249385212	1833	1833	1833	1833	0
253	20241025	153800	1249385212	1833	1833	1833	1833	0
254	20241025	153700	1249385212	1833	1833	1833	1833	0
255	20241025	153600	1249385212	1833	1833	1833	1833	0
256	20241025	153500	1249385212	1833	1833	1833	1833	0
257	20241025	153400	1249385212	1833	1833	1833	1833	0
258	20241025	153300	1249385212	1833	1833	1833	1833	0
259	20241025	153200	1249385212	1833	1833	1833	1833	0
260	20241025	153100	1249385212	1833	1833	1833	1833	0
261	20241025	153000	1249385212	1833	1833	1833	1833	40303
262	20241025	152900	1175509813	1833	1833	1833	1833	0
263	20241025	152800	1175509813	1833	1833	1833	1833	0
264	20241025	152700	1175509813	1833	1833	1833	1833	0
265	20241025	152600	1175509813	1833	1833	1833	1833	0
266	20241025	152500	1175509813	1833	1833	1833	1833	0
267	20241025	152400	1175509813	1833	1833	1833	1833	0
268	20241025	152300	1175509813	1833	1833	1833	1833	0
269	20241025	152200	1175509813	1833	1833	1833	1833	0
270	20241025	152100	1175509813	1833	1833	1833	1833	0
271	20241025	152000	1175509813	1833	1833	1833	1833	0
272	20241025	151900	1175509813	1833	1832	1833	1829	10751
273	20241025	151800	1155841271	1829	1835	1836	1828	10744
274	20241025	151700	1136166905	1835	1826	1835	1825	42421
275	20241025	151600	1058622244	1827	1829	1829	1820	17538
276	20241025	151500	1026627910	1829	1818	1831	1818	25123
277	20241025	151400	980807933	1818	1817	1818	1816	8266
278	20241025	151300	965789562	1816	1814	1817	1810	8866
279	20241025	151200	949713277	1814	1805	1815	1805	31417
280	20241025	151100	892873784	1806	1806	1806	1805	653
281	20241025	151000	891694766	1806	1803	1806	1803	1665
282	20241025	150900	888690806	1803	1802	1803	1801	5925
283	20241025	150800	878016777	1801	1801	1802	1801	443
284	20241025	150700	877218931	1802	1801	1802	1800	1531
285	20241025	150600	874462514	1802	1801	1802	1801	204
286	20241025	150500	874095002	1802	1800	1803	1798	3561
287	20241025	150400	867681471	1802	1802	1803	1801	1430
288	20241025	150300	865105521	1802	1801	1803	1801	271
289	20241025	150200	864617025	1802	1800	1803	1798	4022
290	20241025	150100	857377947	1800	1799	1803	1797	16156
291	20241025	150000	828306582	1799	1795	1799	1795	3614
292	20241025	145900	821811413	1795	1793	1796	1793	7700
293	20241025	145800	807992848	1793	1794	1794	1793	236
294	20241025	145700	807569638	1793	1792	1795	1792	68
295	20241025	145600	807447686	1794	1793	1795	1792	5090
296	20241025	145500	798312814	1793	1795	1795	1791	584
297	20241025	145400	797265399	1795	1793	1795	1791	2967
298	20241025	145300	791943250	1794	1795	1796	1794	810
299	20241025	145200	790489334	1795	1797	1797	1794	2250
300	20241025	145100	786449943	1797	1793	1797	1792	7551
301	20241025	145000	772901311	1793	1791	1793	1791	717
302	20241025	144900	771616027	1791	1787	1791	1787	7532
303	20241025	144800	758138835	1788	1788	1789	1786	1203
304	20241025	144700	755988115	1788	1786	1788	1786	1158
305	20241025	144600	753918957	1786	1786	1786	1786	0
306	20241025	144500	753918957	1786	1786	1786	1786	0
307	20241025	144400	753918957	1786	1786	1786	1786	0
308	20241025	144300	753918957	1786	1786	1786	1785	309
309	20241025	144200	753367379	1785	1785	1786	1785	4540
310	20241025	144100	745263078	1786	1786	1786	1786	313
311	20241025	144000	744704060	1786	1786	1786	1786	0
312	20241025	143900	744704060	1786	1785	1786	1785	98
313	20241025	143800	744529127	1786	1785	1787	1785	87
314	20241025	143700	744373822	1787	1787	1787	1787	0
315	20241025	143600	744373822	1787	1787	1787	1787	610
316	20241025	143500	743283752	1787	1785	1787	1785	678
317	20241025	143400	742073516	1787	1785	1787	1785	280
318	20241025	143300	741573712	1787	1787	1787	1787	0
319	20241025	143200	741573712	1787	1787	1787	1787	0
320	20241025	143100	741573712	1787	1787	1787	1787	0
321	20241025	143000	741573712	1787	1787	1787	1787	0
322	20241025	142900	741573712	1787	1787	1787	1786	82
323	20241025	142800	741427229	1787	1787	1787	1787	0
324	20241025	142700	741427229	1787	1785	1787	1785	3
325	20241025	142600	741421872	1787	1786	1787	1786	869
326	20241025	142500	739869835	1787	1786	1787	1786	1871
327	20241025	142400	736528225	1787	1788	1789	1787	149
328	20241025	142300	736261940	1788	1789	1789	1788	28
329	20241025	142200	736211859	1790	1789	1790	1789	21
330	20241025	142100	736174282	1790	1789	1790	1789	54
331	20241025	142000	736077673	1790	1788	1790	1788	118
332	20241025	141900	735866682	1789	1788	1790	1786	389
333	20241025	141800	735171859	1789	1789	1789	1787	5001
334	20241025	141700	726230315	1790	1789	1790	1789	23
335	20241025	141600	726189159	1790	1789	1790	1788	1434
336	20241025	141500	723624771	1789	1789	1790	1789	215
337	20241025	141400	723240124	1789	1789	1790	1788	444
338	20241025	141300	722445858	1789	1789	1790	1789	34
339	20241025	141200	722385004	1790	1788	1790	1788	1215
340	20241025	141100	720212081	1790	1790	1790	1790	0
341	20241025	141000	720212081	1790	1787	1790	1787	1069
342	20241025	140900	718301285	1787	1788	1788	1786	324
343	20241025	140800	717721976	1790	1789	1790	1788	65
344	20241025	140700	717605704	1790	1788	1790	1788	302
345	20241025	140600	717065725	1791	1790	1791	1790	29
346	20241025	140500	717013793	1791	1790	1791	1790	16
347	20241025	140400	716985152	1792	1792	1792	1792	0
348	20241025	140300	716985152	1792	1791	1792	1791	742
349	20241025	140200	715655999	1791	1790	1791	1790	12
350	20241025	140100	715634508	1791	1788	1791	1788	231
351	20241025	140000	715220926	1791	1790	1791	1790	558
352	20241025	135900	714221550	1791	1790	1791	1790	21
353	20241025	135800	714183959	1791	1791	1791	1788	8
354	20241025	135700	714169640	1789	1788	1790	1788	13
355	20241025	135600	714146382	1792	1790	1792	1786	14
356	20241025	135500	714121335	1786	1788	1792	1784	11
357	20241025	135400	714101649	1786	1787	1792	1785	1249
358	20241025	135300	711869080	1790	1785	1790	1785	1589
359	20241025	135200	709032692	1791	1791	1791	1791	0
360	20241025	135100	709032692	1791	1791	1791	1791	0
361	20241025	135000	709032692	1791	1787	1791	1787	5
362	20241025	134900	709023742	1791	1790	1791	1785	626
363	20241025	134800	707906080	1790	1788	1791	1788	108
364	20241025	134700	707712762	1791	1784	1791	1783	5872
365	20241025	134600	697225760	1785	1785	1785	1785	83
366	20241025	134500	697077605	1786	1784	1786	1784	1026
367	20241025	134400	695247219	1784	1785	1785	1784	990
368	20241025	134300	693480869	1785	1784	1785	1784	40
369	20241025	134200	693409499	1786	1785	1786	1783	1935
370	20241025	134100	689956526	1786	1786	1786	1786	0
371	20241025	134000	689956526	1786	1786	1786	1786	0
372	20241025	133900	689956526	1786	1786	1786	1786	1
373	20241025	133800	689954740	1786	1786	1786	1786	0
374	20241025	133700	689954740	1786	1784	1786	1784	56
375	20241025	133600	689854824	1785	1783	1785	1783	551
376	20241025	133500	688872386	1783	1785	1785	1783	652
377	20241025	133400	687709814	1785	1785	1785	1785	3
378	20241025	133300	687704459	1785	1785	1785	1785	401
379	20241025	133200	686988674	1791	1791	1791	1791	0
380	20241025	133100	686988674	1791	1785	1791	1785	7
381	20241025	133000	686976154	1784	1783	1784	1783	2346
382	20241025	132900	682793235	1785	1785	1785	1785	627
383	20241025	132800	681674040	1785	1785	1791	1785	223
384	20241025	132700	681275823	1783	1783	1783	1783	0
385	20241025	132600	681275823	1783	1783	1783	1782	403
386	20241025	132500	680557275	1785	1782	1785	1782	6
387	20241025	132400	680546570	1783	1783	1790	1783	1827
388	20241025	132300	677276296	1790	1781	1790	1781	367
389	20241025	132200	676620515	1780	1780	1780	1780	0
390	20241025	132100	676620515	1780	1780	1780	1780	0
391	20241025	132000	676620515	1780	1780	1781	1780	409
392	20241025	131900	675892091	1780	1777	1780	1777	4116
393	20241025	131800	668568115	1778	1778	1778	1778	0
394	20241025	131700	668568115	1778	1778	1778	1778	0
395	20241025	131600	668568115	1778	1778	1778	1778	0
396	20241025	131500	668568115	1778	1778	1778	1778	0
397	20241025	131400	668568115	1778	1777	1778	1777	2
398	20241025	131300	668564560	1777	1777	1777	1777	1
399	20241025	131200	668562783	1775	1775	1775	1775	0
400	20241025	131100	668562783	1775	1775	1775	1775	0
401	20241025	131000	668562783	1775	1775	1775	1775	0
402	20241025	130900	668562783	1775	1776	1776	1775	260
403	20241025	130800	668101196	1775	1775	1775	1775	6
404	20241025	130700	668090546	1775	1775	1775	1775	419
405	20241025	130600	667346821	1776	1777	1777	1776	120
406	20241025	130500	667133698	1777	1777	1777	1777	0
407	20241025	130400	667133698	1777	1777	1777	1777	0
408	20241025	130300	667133698	1777	1777	1777	1777	0
409	20241025	130200	667133698	1777	1777	1777	1777	0
410	20241025	130100	667133698	1777	1777	1777	1777	100
411	20241025	130000	666955998	1777	1776	1779	1775	1023
412	20241025	125900	665138650	1776	1777	1777	1775	4
413	20241025	125800	665131546	1776	1775	1776	1775	1001
414	20241025	125700	663354770	1775	1775	1775	1775	329
415	20241025	125600	662770795	1775	1776	1776	1775	156
416	20241025	125500	662493844	1775	1775	1775	1775	598
417	20241025	125400	661432394	1775	1776	1776	1775	200
418	20241025	125300	661077293	1775	1775	1775	1775	0
419	20241025	125200	661077293	1775	1779	1779	1775	3653
420	20241025	125100	654587831	1779	1779	1779	1779	0
421	20241025	125000	654587831	1779	1779	1779	1779	0
422	20241025	124900	654587831	1779	1779	1779	1779	0
423	20241025	124800	654587831	1779	1779	1779	1779	11
424	20241025	124700	654568262	1779	1779	1779	1779	0
425	20241025	124600	654568262	1779	1779	1779	1779	78
426	20241025	124500	654429500	1779	1779	1779	1779	430
427	20241025	124400	653664530	1779	1780	1780	1779	42
428	20241025	124300	653589772	1780	1780	1780	1780	34
429	20241025	124200	653529252	1779	1779	1779	1779	2
430	20241025	124100	653525694	1777	1778	1778	1777	540
431	20241025	124000	652565878	1778	1779	1779	1778	3
432	20241025	123900	652560542	1780	1780	1781	1777	911
433	20241025	123800	650939151	1780	1781	1781	1780	4
434	20241025	123700	650932030	1780	1779	1780	1779	52
435	20241025	123600	650839474	1781	1778	1781	1778	4289
436	20241025	123500	643207899	1778	1780	1780	1778	1151
437	20241025	123400	641160270	1779	1780	1781	1779	154
438	20241025	123300	640886301	1779	1782	1782	1778	2677
439	20241025	123200	636122960	1783	1783	1784	1783	126
440	20241025	123100	635898182	1784	1783	1784	1783	1075
441	20241025	123000	633981396	1783	1788	1788	1782	22980
442	20241025	122900	592965619	1788	1788	1788	1788	220
443	20241025	122800	592572259	1788	1788	1788	1788	0
444	20241025	122700	592572259	1788	1788	1788	1788	0
445	20241025	122600	592572259	1788	1788	1788	1788	594
446	20241025	122500	591510187	1788	1789	1789	1788	1915
447	20241025	122400	588086165	1789	1790	1790	1789	3
448	20241025	122300	588080797	1789	1793	1793	1788	5218
449	20241025	122200	578738066	1793	1791	1793	1791	74
450	20241025	122100	578605460	1792	1791	1792	1791	137
451	20241025	122000	578360090	1790	1790	1790	1790	9
452	20241025	121900	578343980	1790	1793	1793	1790	5395
453	20241025	121800	568682566	1792	1792	1794	1792	2833
454	20241025	121700	563600345	1792	1793	1793	1792	2826
455	20241025	121600	558536041	1793	1793	1794	1792	279
456	20241025	121500	558035873	1792	1793	1794	1792	154
457	20241025	121400	557759750	1794	1792	1794	1792	12
458	20241025	121300	557738243	1792	1792	1792	1792	402
459	20241025	121200	557017859	1794	1794	1795	1793	5
460	20241025	121100	557008889	1792	1792	1792	1792	50
461	20241025	121000	556919289	1795	1793	1795	1793	17
462	20241025	120900	556888777	1795	1793	1795	1792	11
463	20241025	120800	556869049	1795	1795	1795	1793	1125
464	20241025	120700	554849683	1795	1800	1800	1795	5533
465	20241025	120600	544898444	1799	1793	1799	1793	4760
466	20241025	120500	536339006	1790	1793	1793	1790	201
467	20241025	120400	535979213	1790	1790	1790	1790	86
468	20241025	120300	535825273	1794	1788	1794	1788	4877
469	20241025	120200	527096010	1788	1788	1788	1788	702
470	20241025	120100	525840834	1788	1788	1788	1788	78
471	20241025	120000	525701370	1788	1788	1788	1788	412
472	20241025	115900	524964714	1789	1788	1789	1788	2
473	20241025	115800	524961137	1789	1789	1789	1789	9
474	20241025	115700	524945036	1789	1789	1790	1789	126
475	20241025	115600	524719609	1789	1789	1789	1789	6
476	20241025	115500	524708875	1788	1788	1788	1788	0
477	20241025	115400	524708875	1788	1789	1789	1788	1000
478	20241025	115300	522920375	1789	1787	1789	1786	3194
479	20241025	115200	517208848	1787	1787	1787	1787	0
480	20241025	115100	517208848	1787	1786	1787	1786	113
481	20241025	115000	517007018	1785	1785	1785	1785	438
482	20241025	114900	516225188	1785	1785	1785	1785	70
483	20241025	114800	516100238	1785	1785	1785	1785	344
484	20241025	114700	515486198	1785	1786	1786	1785	223
485	20241025	114600	515088142	1787	1787	1787	1787	0
486	20241025	114500	515088142	1787	1784	1787	1784	60
487	20241025	114400	514981097	1783	1783	1784	1783	1312
488	20241025	114300	512640794	1783	1783	1783	1783	0
489	20241025	114200	512640794	1783	1783	1783	1783	0
490	20241025	114100	512640794	1783	1783	1783	1783	258
491	20241025	114000	512180780	1783	1783	1783	1783	0
492	20241025	113900	512180780	1783	1783	1783	1783	10
493	20241025	113800	512162950	1783	1783	1783	1783	11
494	20241025	113700	512143337	1784	1784	1784	1783	23
495	20241025	113600	512102316	1784	1780	1784	1780	1209
496	20241025	113500	509949024	1778	1784	1784	1777	5266
497	20241025	113400	500591022	1780	1783	1783	1779	8352
498	20241025	113300	485721802	1782	1786	1786	1782	7302
499	20241025	113200	472698588	1786	1785	1787	1785	567
500	20241025	113100	471685924	1787	1781	1787	1781	151
501	20241025	113000	471416962	1781	1786	1786	1781	9223
502	20241025	112900	454952418	1786	1788	1788	1786	1873
503	20241025	112800	451603606	1789	1789	1789	1789	13
504	20241025	112700	451580349	1789	1789	1789	1788	1980
505	20241025	112600	448039197	1789	1781	1789	1781	3881
506	20241025	112500	441103970	1779	1779	1780	1779	8282
507	20241025	112400	426365579	1779	1778	1779	1778	3
508	20241025	112300	426360243	1778	1775	1779	1775	3890
509	20241025	112200	419449144	1775	1775	1775	1775	0
510	20241025	112100	419449144	1775	1774	1775	1774	110
511	20241025	112000	419253899	1774	1774	1775	1774	6
512	20241025	111900	419243252	1775	1775	1775	1775	451
513	20241025	111800	418442727	1775	1775	1775	1775	1
514	20241025	111700	418440952	1775	1771	1775	1771	6257
515	20241025	111600	407353519	1770	1770	1770	1770	1435
516	20241025	111500	404813569	1770	1770	1770	1770	1
517	20241025	111400	404811799	1769	1769	1769	1769	108
518	20241025	111300	404620747	1770	1770	1770	1770	0
519	20241025	111200	404620747	1770	1769	1770	1769	1187
520	20241025	111100	402520879	1770	1771	1771	1769	18514
521	20241025	111000	369733767	1772	1772	1772	1772	0
522	20241025	110900	369733767	1772	1772	1772	1772	0
523	20241025	110800	369733767	1772	1772	1772	1772	28
524	20241025	110700	369684151	1771	1771	1771	1771	0
525	20241025	110600	369684151	1771	1771	1771	1771	0
526	20241025	110500	369684151	1771	1771	1771	1771	263
527	20241025	110400	369218378	1771	1771	1771	1771	0
528	20241025	110300	369218378	1771	1771	1773	1771	350
529	20241025	110200	368598369	1771	1771	1771	1771	0
530	20241025	110100	368598369	1771	1773	1773	1771	3027
531	20241025	110000	363237288	1773	1772	1773	1772	52
532	20241025	105900	363145094	1773	1772	1773	1772	2
533	20241025	105800	363141549	1773	1772	1773	1772	1261
534	20241025	105700	360905802	1771	1771	1771	1771	2586
535	20241025	105600	356325996	1771	1771	1771	1771	1031
536	20241025	105500	354500095	1773	1772	1773	1772	102
537	20241025	105400	354319252	1773	1771	1773	1771	222
538	20241025	105300	353925708	1770	1770	1770	1770	0
539	20241025	105200	353925708	1770	1770	1770	1770	78
540	20241025	105100	353787648	1770	1770	1770	1770	0
541	20241025	105000	353787648	1770	1770	1770	1770	129
542	20241025	104900	353559318	1771	1771	1771	1771	1
543	20241025	104800	353557547	1769	1770	1770	1769	1348
544	20241025	104700	351172671	1772	1770	1772	1770	114
545	20241025	104600	350970725	1770	1770	1770	1770	0
546	20241025	104500	350970725	1770	1770	1770	1770	715
547	20241025	104400	349705175	1770	1772	1772	1770	200
548	20241025	104300	349350789	1772	1769	1772	1769	227
549	20241025	104200	348948555	1768	1768	1768	1768	2
550	20241025	104100	348945019	1771	1771	1771	1771	0
551	20241025	104000	348945019	1771	1767	1772	1767	9
552	20241025	103900	348929090	1772	1767	1772	1767	7
553	20241025	103800	348916701	1767	1767	1771	1767	4
554	20241025	103700	348909625	1767	1767	1772	1767	5
555	20241025	103600	348900780	1771	1767	1772	1767	8
556	20241025	103500	348886626	1770	1767	1770	1767	5
557	20241025	103400	348877785	1771	1767	1771	1767	6
558	20241025	103300	348867171	1771	1767	1772	1767	18
559	20241025	103200	348835325	1772	1767	1772	1767	1685
560	20241025	103100	345856203	1771	1767	1771	1767	6
561	20241025	103000	345845591	1766	1767	1767	1766	194
562	20241025	102900	345502986	1770	1770	1770	1770	0
563	20241025	102800	345502986	1770	1767	1772	1767	463
564	20241025	102700	344683477	1770	1767	1770	1766	1213
565	20241025	102600	342538537	1767	1767	1769	1766	728
566	20241025	102500	341251887	1768	1768	1768	1768	0
567	20241025	102400	341251887	1768	1768	1768	1768	0
568	20241025	102300	341251887	1768	1766	1768	1766	314
569	20241025	102200	340697357	1768	1768	1768	1768	136
570	20241025	102100	340456909	1768	1768	1768	1768	530
571	20241025	102000	339519869	1768	1768	1768	1768	50
572	20241025	101900	339431469	1767	1767	1767	1767	102
573	20241025	101800	339251235	1767	1767	1768	1767	11
574	20241025	101700	339231792	1767	1768	1768	1767	529
575	20241025	101600	338296575	1768	1768	1768	1768	5
576	20241025	101500	338287735	1768	1768	1768	1768	9
577	20241025	101400	338271823	1768	1767	1769	1767	5
578	20241025	101300	338262982	1766	1766	1769	1766	5
579	20241025	101200	338254149	1766	1766	1766	1766	1
580	20241025	101100	338252383	1770	1765	1770	1765	3409
581	20241025	101000	332221195	1765	1765	1765	1765	1
582	20241025	100900	332219430	1764	1764	1764	1764	0
583	20241025	100800	332219430	1764	1764	1764	1764	0
584	20241025	100700	332219430	1764	1764	1765	1764	184
585	20241025	100600	331894672	1762	1765	1765	1762	307
586	20241025	100500	331353349	1765	1765	1765	1765	1
587	20241025	100400	331351584	1765	1764	1765	1764	15
588	20241025	100300	331325111	1764	1764	1765	1762	34
589	20241025	100200	331265164	1765	1762	1765	1762	631
590	20241025	100100	330152571	1762	1762	1762	1762	3
591	20241025	100000	330147285	1761	1761	1761	1761	2
592	20241025	095900	330143763	1761	1761	1761	1761	56
593	20241025	095800	330045147	1763	1761	1763	1761	151
594	20241025	095700	329779234	1761	1761	1761	1761	2570
595	20241025	095600	325253464	1761	1761	1761	1761	0
596	20241025	095500	325253464	1761	1761	1761	1761	0
597	20241025	095400	325253464	1761	1762	1762	1761	579
598	20241025	095300	324233843	1762	1765	1765	1762	5679
599	20241025	095200	314222138	1765	1765	1765	1765	1198
600	20241025	095100	312107668	1765	1765	1765	1765	0
601	20241025	095000	312107668	1765	1765	1765	1765	0
602	20241025	094900	312107668	1765	1766	1766	1765	359
603	20241025	094800	311474031	1765	1765	1765	1765	184
604	20241025	094700	311149271	1766	1767	1767	1765	1928
605	20241025	094600	307744887	1767	1767	1767	1766	3
606	20241025	094500	307739587	1767	1768	1768	1766	1421
607	20241025	094400	305228754	1767	1767	1768	1767	54
608	20241025	094300	305133335	1768	1768	1768	1768	0
609	20241025	094200	305133335	1768	1769	1769	1768	13
610	20241025	094100	305110340	1769	1769	1769	1769	43
611	20241025	094000	305034273	1769	1769	1769	1768	1210
612	20241025	093900	302894964	1769	1770	1770	1769	24
613	20241025	093800	302852504	1769	1770	1773	1769	26
614	20241025	093700	302806433	1770	1770	1773	1770	513
615	20241025	093600	301898409	1770	1770	1773	1769	117
616	20241025	093500	301691243	1773	1768	1773	1767	1039
617	20241025	093400	299853864	1768	1770	1770	1767	4293
618	20241025	093300	292260192	1770	1770	1770	1769	196
619	20241025	093200	291913362	1770	1770	1770	1769	151
620	20241025	093100	291646137	1770	1770	1770	1770	84
621	20241025	093000	291497457	1770	1769	1771	1769	79
622	20241025	092900	291357700	1769	1770	1770	1769	566
623	20241025	092800	290356444	1771	1768	1771	1768	1458
624	20241025	092700	287777440	1769	1769	1769	1769	67
625	20241025	092600	287658917	1769	1766	1769	1766	1007
626	20241025	092500	285878560	1767	1767	1767	1767	0
627	20241025	092400	285878560	1767	1767	1767	1767	0
628	20241025	092300	285878560	1767	1767	1767	1767	139
629	20241025	092200	285632947	1767	1767	1767	1767	10
630	20241025	092100	285615277	1767	1766	1767	1766	50
631	20241025	092000	285526928	1767	1767	1770	1767	157
632	20241025	091900	285249154	1769	1767	1769	1767	155
633	20241025	091800	284974961	1769	1769	1769	1769	0
634	20241025	091700	284974961	1769	1766	1769	1766	700
635	20241025	091600	283738463	1770	1766	1770	1761	803
636	20241025	091500	282318882	1772	1769	1772	1769	836
637	20241025	091400	280838852	1762	1763	1763	1762	1421
638	20241025	091300	278335048	1761	1761	1770	1761	2257
639	20241025	091200	274356044	1760	1761	1761	1760	799
640	20241025	091100	272949724	1760	1764	1764	1760	64
641	20241025	091000	272837064	1764	1767	1769	1764	7
642	20241025	090900	272824692	1759	1768	1768	1757	6817
643	20241025	090800	260798179	1770	1767	1770	1767	4094
644	20241025	090700	253555044	1768	1771	1771	1768	3359
645	20241025	090600	247610407	1768	1768	1768	1768	277
646	20241025	090500	247120671	1767	1772	1772	1767	214
647	20241025	090400	246742043	1771	1766	1771	1762	2818
648	20241025	090300	241760912	1762	1760	1767	1759	30013
649	20241025	090200	188905701	1760	1767	1770	1760	31878
650	20241025	090100	132718209	1761	1766	1767	1761	5012
651	20241025	090000	123875594	1768	1743	1775	1743	70883