KissMeData/008350/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	185100	397014064	1343	1343	1343	1343	13529
3	20241025	185000	397014064	1343	1343	1343	1343	0
4	20241025	184900	397014064	1343	1343	1343	1343	0
5	20241025	184800	397014064	1343	1343	1343	1343	0
6	20241025	184700	397014064	1343	1343	1343	1343	0
7	20241025	184600	397014064	1343	1343	1343	1343	0
8	20241025	184500	397014064	1343	1343	1343	1343	0
9	20241025	184400	397014064	1343	1343	1343	1343	0
10	20241025	184300	397014064	1343	1343	1343	1343	0
11	20241025	184200	397014064	1343	1343	1343	1343	0
12	20241025	184100	397014064	1343	1343	1343	1343	0
13	20241025	184000	397014064	1343	1343	1343	1343	0
14	20241025	183900	397014064	1343	1343	1343	1343	0
15	20241025	183800	397014064	1343	1343	1343	1343	0
16	20241025	183700	397014064	1343	1343	1343	1343	0
17	20241025	183600	397014064	1343	1343	1343	1343	0
18	20241025	183500	397014064	1343	1343	1343	1343	0
19	20241025	183400	397014064	1343	1343	1343	1343	0
20	20241025	183300	397014064	1343	1343	1343	1343	0
21	20241025	183200	397014064	1343	1343	1343	1343	0
22	20241025	183100	397014064	1343	1343	1343	1343	0
23	20241025	183000	397014064	1343	1343	1343	1343	0
24	20241025	182900	397014064	1343	1343	1343	1343	0
25	20241025	182800	397014064	1343	1343	1343	1343	0
26	20241025	182700	397014064	1343	1343	1343	1343	0
27	20241025	182600	397014064	1343	1343	1343	1343	0
28	20241025	182500	397014064	1343	1343	1343	1343	0
29	20241025	182400	397014064	1343	1343	1343	1343	0
30	20241025	182300	397014064	1343	1343	1343	1343	0
31	20241025	182200	397014064	1343	1343	1343	1343	0
32	20241025	182100	397014064	1343	1343	1343	1343	13529
33	20241025	182000	397014064	1343	1343	1343	1343	0
34	20241025	181900	397014064	1343	1343	1343	1343	0
35	20241025	181800	397014064	1343	1343	1343	1343	0
36	20241025	181700	397014064	1343	1343	1343	1343	0
37	20241025	181600	397014064	1343	1343	1343	1343	0
38	20241025	181500	397014064	1343	1343	1343	1343	0
39	20241025	181400	397014064	1343	1343	1343	1343	0
40	20241025	181300	397014064	1343	1343	1343	1343	0
41	20241025	181200	397014064	1343	1343	1343	1343	0
42	20241025	181100	397014064	1343	1343	1343	1343	0
43	20241025	181000	397014064	1343	1343	1343	1343	0
44	20241025	180900	397014064	1343	1343	1343	1343	0
45	20241025	180800	397014064	1343	1343	1343	1343	0
46	20241025	180700	397014064	1343	1343	1343	1343	0
47	20241025	180600	397014064	1343	1343	1343	1343	0
48	20241025	180500	397014064	1343	1343	1343	1343	0
49	20241025	180400	397014064	1343	1343	1343	1343	0
50	20241025	180300	397014064	1343	1343	1343	1343	0
51	20241025	180200	397014064	1343	1343	1343	1343	0
52	20241025	180100	397014064	1343	1343	1343	1343	0
53	20241025	180000	397014064	1343	1343	1343	1343	0
54	20241025	175900	397014064	1343	1343	1343	1343	0
55	20241025	175800	397014064	1343	1343	1343	1343	0
56	20241025	175700	397014064	1343	1343	1343	1343	0
57	20241025	175600	397014064	1343	1343	1343	1343	0
58	20241025	175500	397014064	1343	1343	1343	1343	0
59	20241025	175400	397014064	1343	1343	1343	1343	0
60	20241025	175300	397014064	1343	1343	1343	1343	0
61	20241025	175200	397014064	1343	1343	1343	1343	0
62	20241025	175100	397014064	1343	1343	1343	1343	13529
63	20241025	175000	397014064	1343	1343	1343	1343	0
64	20241025	174900	397014064	1343	1343	1343	1343	0
65	20241025	174800	397014064	1343	1343	1343	1343	0
66	20241025	174700	397014064	1343	1343	1343	1343	0
67	20241025	174600	397014064	1343	1343	1343	1343	0
68	20241025	174500	397014064	1343	1343	1343	1343	0
69	20241025	174400	397014064	1343	1343	1343	1343	0
70	20241025	174300	397014064	1343	1343	1343	1343	0
71	20241025	174200	397014064	1343	1343	1343	1343	0
72	20241025	174100	397014064	1343	1343	1343	1343	0
73	20241025	174000	397014064	1343	1343	1343	1343	0
74	20241025	173900	397014064	1343	1343	1343	1343	0
75	20241025	173800	397014064	1343	1343	1343	1343	0
76	20241025	173700	397014064	1343	1343	1343	1343	0
77	20241025	173600	397014064	1343	1343	1343	1343	0
78	20241025	173500	397014064	1343	1343	1343	1343	0
79	20241025	173400	397014064	1343	1343	1343	1343	0
80	20241025	173300	397014064	1343	1343	1343	1343	0
81	20241025	173200	397014064	1343	1343	1343	1343	0
82	20241025	173100	397014064	1343	1343	1343	1343	0
83	20241025	173000	397014064	1343	1343	1343	1343	0
84	20241025	172900	397014064	1343	1343	1343	1343	0
85	20241025	172800	397014064	1343	1343	1343	1343	0
86	20241025	172700	397014064	1343	1343	1343	1343	0
87	20241025	172600	397014064	1343	1343	1343	1343	0
88	20241025	172500	397014064	1343	1343	1343	1343	0
89	20241025	172400	397014064	1343	1343	1343	1343	0
90	20241025	172300	397014064	1343	1343	1343	1343	0
91	20241025	172200	397014064	1343	1343	1343	1343	0
92	20241025	172100	397014064	1343	1343	1343	1343	13529
93	20241025	172000	397014064	1343	1343	1343	1343	0
94	20241025	171900	397014064	1343	1343	1343	1343	0
95	20241025	171800	397014064	1343	1343	1343	1343	0
96	20241025	171700	397014064	1343	1343	1343	1343	0
97	20241025	171600	397014064	1343	1343	1343	1343	0
98	20241025	171500	397014064	1343	1343	1343	1343	0
99	20241025	171400	397014064	1343	1343	1343	1343	0
100	20241025	171300	397014064	1343	1343	1343	1343	0
101	20241025	171200	397014064	1343	1343	1343	1343	0
102	20241025	171100	397014064	1343	1343	1343	1343	0
103	20241025	171000	397014064	1343	1343	1343	1343	0
104	20241025	170900	397014064	1343	1343	1343	1343	0
105	20241025	170800	397014064	1343	1343	1343	1343	0
106	20241025	170700	397014064	1343	1343	1343	1343	0
107	20241025	170600	397014064	1343	1343	1343	1343	0
108	20241025	170500	397014064	1343	1343	1343	1343	0
109	20241025	170400	397014064	1343	1343	1343	1343	0
110	20241025	170300	397014064	1343	1343	1343	1343	0
111	20241025	170200	397014064	1343	1343	1343	1343	0
112	20241025	170100	397014064	1343	1343	1343	1343	0
113	20241025	170000	397014064	1343	1343	1343	1343	0
114	20241025	165900	397014064	1343	1343	1343	1343	0
115	20241025	165800	397014064	1343	1343	1343	1343	0
116	20241025	165700	397014064	1343	1343	1343	1343	0
117	20241025	165600	397014064	1343	1343	1343	1343	0
118	20241025	165500	397014064	1343	1343	1343	1343	0
119	20241025	165400	397014064	1343	1343	1343	1343	0
120	20241025	165300	397014064	1343	1343	1343	1343	0
121	20241025	165200	397014064	1343	1343	1343	1343	0
122	20241025	165100	397014064	1343	1343	1343	1343	13529
123	20241025	165000	397014064	1343	1343	1343	1343	0
124	20241025	164900	397014064	1343	1343	1343	1343	0
125	20241025	164800	397014064	1343	1343	1343	1343	0
126	20241025	164700	397014064	1343	1343	1343	1343	0
127	20241025	164600	397014064	1343	1343	1343	1343	0
128	20241025	164500	397014064	1343	1343	1343	1343	0
129	20241025	164400	397014064	1343	1343	1343	1343	0
130	20241025	164300	397014064	1343	1343	1343	1343	0
131	20241025	164200	397014064	1343	1343	1343	1343	0
132	20241025	164100	397014064	1343	1343	1343	1343	0
133	20241025	164000	397014064	1343	1343	1343	1343	0
134	20241025	163900	397014064	1343	1343	1343	1343	0
135	20241025	163800	397014064	1343	1343	1343	1343	0
136	20241025	163700	397014064	1343	1343	1343	1343	0
137	20241025	163600	397014064	1343	1343	1343	1343	0
138	20241025	163500	397014064	1343	1343	1343	1343	0
139	20241025	163400	397014064	1343	1343	1343	1343	0
140	20241025	163300	397014064	1343	1343	1343	1343	0
141	20241025	163200	397014064	1343	1343	1343	1343	0
142	20241025	163100	397014064	1343	1343	1343	1343	0
143	20241025	163000	397014064	1343	1343	1343	1343	0
144	20241025	162900	397014064	1343	1343	1343	1343	0
145	20241025	162800	397014064	1343	1343	1343	1343	0
146	20241025	162700	397014064	1343	1343	1343	1343	0
147	20241025	162600	397014064	1343	1343	1343	1343	0
148	20241025	162500	397014064	1343	1343	1343	1343	0
149	20241025	162400	397014064	1343	1343	1343	1343	0
150	20241025	162300	397014064	1343	1343	1343	1343	0
151	20241025	162200	397014064	1343	1343	1343	1343	0
152	20241025	162100	397014064	1343	1343	1343	1343	13529
153	20241025	162000	397014064	1343	1343	1343	1343	0
154	20241025	161900	397014064	1343	1343	1343	1343	0
155	20241025	161800	397014064	1343	1343	1343	1343	0
156	20241025	161700	397014064	1343	1343	1343	1343	0
157	20241025	161600	397014064	1343	1343	1343	1343	0
158	20241025	161500	397014064	1343	1343	1343	1343	0
159	20241025	161400	397014064	1343	1343	1343	1343	0
160	20241025	161300	397014064	1343	1343	1343	1343	0
161	20241025	161200	397014064	1343	1343	1343	1343	0
162	20241025	161100	397014064	1343	1343	1343	1343	0
163	20241025	161000	397014064	1343	1343	1343	1343	0
164	20241025	160900	397014064	1343	1343	1343	1343	0
165	20241025	160800	397014064	1343	1343	1343	1343	0
166	20241025	160700	397014064	1343	1343	1343	1343	0
167	20241025	160600	397014064	1343	1343	1343	1343	0
168	20241025	160500	397014064	1343	1343	1343	1343	0
169	20241025	160400	397014064	1343	1343	1343	1343	0
170	20241025	160300	397014064	1343	1343	1343	1343	0
171	20241025	160200	397014064	1343	1343	1343	1343	0
172	20241025	160100	397014064	1343	1343	1343	1343	0
173	20241025	160000	397014064	1343	1343	1343	1343	0
174	20241025	155900	397014064	1343	1343	1343	1343	0
175	20241025	155800	397014064	1343	1343	1343	1343	0
176	20241025	155700	397014064	1343	1343	1343	1343	0
177	20241025	155600	397014064	1343	1343	1343	1343	0
178	20241025	155500	397014064	1343	1343	1343	1343	0
179	20241025	155400	397014064	1343	1343	1343	1343	0
180	20241025	155300	397014064	1343	1343	1343	1343	0
181	20241025	155200	397014064	1343	1343	1343	1343	0
182	20241025	155100	397014064	1343	1343	1343	1343	13529
183	20241025	155000	397014064	1343	1343	1343	1343	0
184	20241025	154900	397014064	1343	1343	1343	1343	0
185	20241025	154800	397014064	1343	1343	1343	1343	0
186	20241025	154700	397014064	1343	1343	1343	1343	0
187	20241025	154600	397014064	1343	1343	1343	1343	0
188	20241025	154500	397014064	1343	1343	1343	1343	0
189	20241025	154400	397014064	1343	1343	1343	1343	0
190	20241025	154300	397014064	1343	1343	1343	1343	0
191	20241025	154200	397014064	1343	1343	1343	1343	0
192	20241025	154100	397014064	1343	1343	1343	1343	0
193	20241025	154000	397014064	1343	1343	1343	1343	0
194	20241025	153900	397014064	1343	1343	1343	1343	0
195	20241025	153800	397014064	1343	1343	1343	1343	0
196	20241025	153700	397014064	1343	1343	1343	1343	0
197	20241025	153600	397014064	1343	1343	1343	1343	0
198	20241025	153500	397014064	1343	1343	1343	1343	0
199	20241025	153400	397014064	1343	1343	1343	1343	0
200	20241025	153300	397014064	1343	1343	1343	1343	0
201	20241025	153200	397014064	1343	1343	1343	1343	0
202	20241025	153100	397014064	1343	1343	1343	1343	0
203	20241025	153000	397014064	1343	1343	1343	1343	13529
204	20241025	152900	378844617	1357	1357	1357	1357	0
205	20241025	152800	378844617	1357	1357	1357	1357	0
206	20241025	152700	378844617	1357	1357	1357	1357	0
207	20241025	152600	378844617	1357	1357	1357	1357	0
208	20241025	152500	378844617	1357	1357	1357	1357	0
209	20241025	152400	378844617	1357	1357	1357	1357	0
210	20241025	152300	378844617	1357	1357	1357	1357	0
211	20241025	152200	378844617	1357	1357	1357	1357	0
212	20241025	152100	378844617	1357	1357	1357	1357	0
213	20241025	152000	378844617	1357	1357	1357	1357	0
214	20241025	151900	378844617	1357	1347	1358	1344	459
215	20241025	151800	378227468	1360	1344	1360	1344	617
216	20241025	151700	377394856	1360	1361	1361	1341	1043
217	20241025	151600	375985373	1361	1361	1361	1360	3593
218	20241025	151500	371096024	1361	1360	1361	1360	2559
219	20241025	151400	367615747	1359	1361	1361	1357	2587
220	20241025	151300	364097980	1361	1360	1361	1359	5003
221	20241025	151200	357293754	1359	1358	1359	1358	1711
222	20241025	151100	354969218	1357	1359	1359	1356	1549
223	20241025	151000	352866552	1359	1356	1359	1356	10299
224	20241025	150900	338882641	1355	1354	1355	1353	13105
225	20241025	150800	321135838	1354	1353	1354	1353	2207
226	20241025	150700	318149159	1353	1352	1353	1352	2379
227	20241025	150600	314930473	1353	1353	1354	1352	3096
228	20241025	150500	310742422	1353	1351	1354	1351	3875
229	20241025	150400	305500377	1350	1348	1350	1348	1083
230	20241025	150300	304038523	1348	1346	1348	1346	1670
231	20241025	150200	301788447	1345	1340	1345	1340	44836
232	20241025	150100	241703447	1340	1340	1340	1340	341
233	20241025	150000	241246507	1340	1340	1340	1333	1698
234	20241025	145900	238979316	1340	1337	1340	1333	1492
235	20241025	145800	236986918	1337	1337	1337	1334	811
236	20241025	145700	235904020	1337	1337	1337	1337	727
237	20241025	145600	234932021	1337	1335	1337	1335	341
238	20241025	145500	234476366	1335	1335	1335	1335	531
239	20241025	145400	233767481	1335	1335	1337	1335	629
240	20241025	145300	232927364	1335	1336	1336	1335	348
241	20241025	145200	232462442	1336	1336	1336	1334	1302
242	20241025	145100	230724970	1334	1335	1335	1334	717
243	20241025	145000	229768340	1336	1336	1336	1336	151
244	20241025	144900	229566604	1336	1336	1336	1336	207
245	20241025	144800	229290052	1336	1336	1336	1336	140
246	20241025	144700	229103012	1334	1336	1336	1334	180
247	20241025	144600	228862590	1336	1336	1336	1336	303
248	20241025	144500	228457782	1336	1336	1336	1336	153
249	20241025	144400	228253374	1335	1336	1336	1335	252
250	20241025	144300	227916803	1335	1336	1336	1335	271
251	20241025	144200	227554862	1336	1336	1336	1336	151
252	20241025	144100	227353126	1336	1336	1336	1336	303
253	20241025	144000	226948318	1336	1336	1337	1335	1268
254	20241025	143900	225255068	1336	1340	1340	1336	1331
255	20241025	143800	223476244	1340	1340	1340	1340	154
256	20241025	143700	223269884	1340	1340	1340	1340	153
257	20241025	143600	223064864	1340	1340	1340	1340	152
258	20241025	143500	222861184	1340	1340	1340	1335	530
259	20241025	143400	222152114	1340	1340	1340	1340	0
260	20241025	143300	222152114	1340	1335	1340	1334	18539
261	20241025	143200	197313906	1340	1339	1340	1339	20
262	20241025	143100	197287125	1339	1339	1339	1339	40
263	20241025	143000	197233565	1339	1339	1339	1339	0
264	20241025	142900	197233565	1339	1335	1339	1335	133
265	20241025	142800	197055998	1339	1335	1339	1335	15
266	20241025	142700	197035965	1340	1340	1340	1340	0
267	20241025	142600	197035965	1340	1340	1340	1340	2
268	20241025	142500	197033285	1340	1340	1340	1335	8
269	20241025	142400	197022585	1334	1336	1336	1334	2219
270	20241025	142300	194060959	1341	1336	1341	1335	186
271	20241025	142200	193812641	1341	1341	1341	1341	6
272	20241025	142100	193804595	1337	1341	1341	1337	117
273	20241025	142000	193647926	1341	1336	1341	1335	94
274	20241025	141900	193522387	1336	1340	1341	1336	8
275	20241025	141800	193511690	1342	1342	1342	1342	0
276	20241025	141700	193511690	1342	1342	1342	1342	0
277	20241025	141600	193511690	1342	1342	1342	1342	0
278	20241025	141500	193511690	1342	1342	1342	1342	0
279	20241025	141400	193511690	1342	1342	1342	1342	50
280	20241025	141300	193444590	1342	1335	1342	1335	5
281	20241025	141200	193437908	1335	1335	1335	1335	2
282	20241025	141100	193435238	1342	1342	1342	1342	1101
283	20241025	141000	191957696	1342	1341	1342	1341	113
284	20241025	140900	191806062	1340	1340	1340	1340	40
285	20241025	140800	191752462	1340	1340	1340	1340	3
286	20241025	140700	191748442	1341	1341	1341	1341	0
287	20241025	140600	191748442	1341	1340	1341	1340	3
288	20241025	140500	191744421	1341	1334	1341	1334	1468
289	20241025	140400	189777002	1341	1341	1341	1341	0
290	20241025	140300	189777002	1341	1341	1341	1341	10
291	20241025	140200	189763592	1341	1341	1341	1341	0
292	20241025	140100	189763592	1341	1341	1341	1341	0
293	20241025	140000	189763592	1341	1341	1341	1341	0
294	20241025	135900	189763592	1341	1341	1341	1341	0
295	20241025	135800	189763592	1341	1335	1341	1334	192
296	20241025	135700	189507419	1341	1341	1341	1341	0
297	20241025	135600	189507419	1341	1341	1341	1341	1
298	20241025	135500	189506078	1339	1339	1339	1339	3
299	20241025	135400	189502061	1341	1338	1341	1338	11
300	20241025	135300	189487340	1341	1341	1341	1341	36
301	20241025	135200	189439064	1341	1334	1341	1334	185
302	20241025	135100	189192267	1342	1342	1342	1342	0
303	20241025	135000	189192267	1342	1342	1342	1342	0
304	20241025	134900	189192267	1342	1334	1342	1333	1100
305	20241025	134800	187724517	1333	1333	1333	1333	0
306	20241025	134700	187724517	1333	1333	1333	1333	0
307	20241025	134600	187724517	1333	1333	1333	1333	177
308	20241025	134500	187488576	1334	1335	1335	1334	150
309	20241025	134400	187288456	1335	1336	1336	1334	9873
310	20241025	134300	174109685	1336	1336	1336	1336	0
311	20241025	134200	174109685	1336	1336	1336	1336	20
312	20241025	134100	174082965	1336	1336	1336	1336	325
313	20241025	134000	173648765	1335	1336	1336	1335	179
314	20241025	133900	173409790	1336	1336	1336	1336	0
315	20241025	133800	173409790	1336	1343	1343	1336	169
316	20241025	133700	173183943	1343	1343	1343	1343	0
317	20241025	133600	173183943	1343	1343	1343	1343	0
318	20241025	133500	173183943	1343	1343	1343	1343	0
319	20241025	133400	173183943	1343	1343	1343	1343	0
320	20241025	133300	173183943	1343	1336	1343	1335	184
321	20241025	133200	172938290	1343	1343	1343	1343	0
322	20241025	133100	172938290	1343	1343	1343	1343	0
323	20241025	133000	172938290	1343	1343	1343	1343	0
324	20241025	132900	172938290	1343	1343	1343	1343	0
325	20241025	132800	172938290	1343	1343	1343	1343	1
326	20241025	132700	172936947	1335	1336	1343	1335	169
327	20241025	132600	172711183	1343	1343	1343	1343	10
328	20241025	132500	172697753	1343	1343	1343	1343	0
329	20241025	132400	172697753	1343	1343	1343	1343	0
330	20241025	132300	172697753	1343	1343	1343	1343	0
331	20241025	132200	172697753	1343	1336	1343	1335	101
332	20241025	132100	172562900	1335	1335	1335	1335	0
333	20241025	132000	172562900	1335	1339	1339	1335	191
334	20241025	131900	172307842	1336	1339	1339	1336	28
335	20241025	131800	172270430	1343	1343	1343	1343	1
336	20241025	131700	172269087	1340	1343	1343	1340	95
337	20241025	131600	172141535	1343	1343	1343	1343	0
338	20241025	131500	172141535	1343	1340	1343	1340	93
339	20241025	131400	172016906	1343	1343	1343	1343	0
340	20241025	131300	172016906	1343	1343	1343	1343	3
341	20241025	131200	172012877	1338	1338	1338	1338	0
342	20241025	131100	172012877	1338	1338	1338	1338	223
343	20241025	131000	171714503	1338	1338	1338	1338	12
344	20241025	130900	171698447	1335	1337	1337	1335	990
345	20241025	130800	170376775	1345	1345	1345	1345	0
346	20241025	130700	170376775	1345	1345	1345	1345	0
347	20241025	130600	170376775	1345	1345	1345	1345	1
348	20241025	130500	170375430	1337	1337	1337	1337	1
349	20241025	130400	170374093	1335	1336	1336	1335	178
350	20241025	130300	170136355	1346	1343	1346	1336	136
351	20241025	130200	169954337	1342	1343	1343	1342	14
352	20241025	130100	169935546	1346	1346	1346	1346	0
353	20241025	130000	169935546	1346	1346	1346	1346	0
354	20241025	125900	169935546	1346	1346	1346	1346	0
355	20241025	125800	169935546	1346	1346	1346	1346	0
356	20241025	125700	169935546	1346	1346	1346	1346	0
357	20241025	125600	169935546	1346	1346	1346	1346	9
358	20241025	125500	169923432	1341	1341	1341	1341	0
359	20241025	125400	169923432	1341	1339	1341	1339	13
360	20241025	125300	169906023	1346	1346	1346	1346	0
361	20241025	125200	169906023	1346	1338	1346	1338	4064
362	20241025	125100	164468239	1338	1338	1338	1338	190
363	20241025	125000	164214019	1338	1338	1338	1338	0
364	20241025	124900	164214019	1338	1338	1338	1338	0
365	20241025	124800	164214019	1338	1338	1338	1338	1
366	20241025	124700	164212681	1335	1336	1336	1335	193
367	20241025	124600	163955016	1338	1338	1338	1338	0
368	20241025	124500	163955016	1338	1338	1338	1338	1
369	20241025	124400	163953678	1335	1335	1335	1335	0
370	20241025	124300	163953678	1335	1335	1335	1335	10
371	20241025	124200	163940328	1335	1336	1336	1335	186
372	20241025	124100	163692003	1335	1335	1335	1335	169
373	20241025	124000	163466388	1336	1336	1336	1336	31
374	20241025	123900	163424972	1336	1336	1336	1336	42
375	20241025	123800	163368860	1336	1336	1336	1336	0
376	20241025	123700	163368860	1336	1336	1336	1336	29
377	20241025	123600	163330116	1336	1338	1338	1336	53
378	20241025	123500	163259306	1338	1338	1338	1338	37
379	20241025	123400	163209800	1338	1338	1338	1338	1
380	20241025	123300	163208462	1336	1336	1336	1335	451
381	20241025	123200	162606356	1338	1338	1338	1338	0
382	20241025	123100	162606356	1338	1338	1338	1338	0
383	20241025	123000	162606356	1338	1338	1338	1338	10
384	20241025	122900	162592976	1338	1335	1338	1335	352
385	20241025	122800	162123047	1338	1336	1338	1335	134
386	20241025	122700	161944087	1338	1337	1338	1337	12
387	20241025	122600	161928042	1338	1338	1338	1338	0
388	20241025	122500	161928042	1338	1338	1338	1338	74
389	20241025	122400	161829030	1338	1336	1338	1336	86
390	20241025	122300	161714132	1338	1337	1338	1337	127
391	20241025	122200	161544332	1337	1337	1337	1337	168
392	20241025	122100	161319716	1337	1337	1337	1337	13
393	20241025	122000	161302335	1338	1338	1338	1338	0
394	20241025	121900	161302335	1338	1338	1338	1338	0
395	20241025	121800	161302335	1338	1338	1338	1338	5
396	20241025	121700	161295645	1338	1338	1338	1336	205
397	20241025	121600	161021737	1338	1338	1338	1338	1
398	20241025	121500	161020399	1337	1338	1338	1337	105
399	20241025	121400	160879970	1338	1338	1338	1338	0
400	20241025	121300	160879970	1338	1338	1338	1338	0
401	20241025	121200	160879970	1338	1338	1338	1338	1
402	20241025	121100	160878632	1337	1337	1337	1337	0
403	20241025	121000	160878632	1337	1337	1337	1337	0
404	20241025	120900	160878632	1337	1337	1337	1337	172
405	20241025	120800	160648668	1337	1337	1337	1337	32
406	20241025	120700	160605884	1337	1337	1337	1337	0
407	20241025	120600	160605884	1337	1337	1337	1337	0
408	20241025	120500	160605884	1337	1337	1337	1337	1
409	20241025	120400	160604547	1336	1336	1336	1336	0
410	20241025	120300	160604547	1336	1336	1336	1336	0
411	20241025	120200	160604547	1336	1337	1337	1336	232
412	20241025	120100	160294553	1337	1337	1337	1337	200
413	20241025	120000	160027153	1338	1338	1338	1338	0
414	20241025	115900	160027153	1338	1338	1338	1338	94
415	20241025	115800	159901381	1338	1339	1339	1338	115
416	20241025	115700	159747490	1346	1346	1346	1346	0
417	20241025	115600	159747490	1346	1346	1346	1346	1
418	20241025	115500	159746144	1342	1342	1342	1342	0
419	20241025	115400	159746144	1342	1340	1342	1339	126
420	20241025	115300	159577124	1341	1341	1341	1341	0
421	20241025	115200	159577124	1341	1341	1341	1341	500
422	20241025	115100	158906624	1341	1341	1341	1341	45
423	20241025	115000	158846279	1341	1340	1341	1340	46
424	20241025	114900	158784638	1341	1341	1341	1341	0
425	20241025	114800	158784638	1341	1341	1341	1341	1
426	20241025	114700	158783297	1337	1337	1337	1337	0
427	20241025	114600	158783297	1337	1341	1341	1337	205
428	20241025	114500	158509152	1342	1342	1342	1342	0
429	20241025	114400	158509152	1342	1342	1342	1342	0
430	20241025	114300	158509152	1342	1342	1342	1342	1
431	20241025	114200	158507810	1342	1342	1342	1342	5
432	20241025	114100	158501100	1342	1342	1342	1342	1000
433	20241025	114000	157159100	1342	1342	1342	1338	109
434	20241025	113900	157013232	1342	1342	1342	1342	0
435	20241025	113800	157013232	1342	1342	1342	1342	0
436	20241025	113700	157013232	1342	1342	1342	1342	0
437	20241025	113600	157013232	1342	1342	1342	1342	1
438	20241025	113500	157011890	1338	1338	1338	1338	0
439	20241025	113400	157011890	1338	1338	1338	1338	178
440	20241025	113300	156773726	1338	1339	1339	1338	292
441	20241025	113200	156382782	1339	1339	1339	1339	0
442	20241025	113100	156382782	1339	1339	1339	1339	5
443	20241025	113000	156376087	1339	1339	1339	1339	0
444	20241025	112900	156376087	1339	1339	1339	1339	0
445	20241025	112800	156376087	1339	1339	1339	1339	0
446	20241025	112700	156376087	1339	1342	1342	1339	283
447	20241025	112600	155996850	1342	1342	1342	1342	0
448	20241025	112500	155996850	1342	1342	1342	1342	1
449	20241025	112400	155995508	1342	1342	1342	1342	0
450	20241025	112300	155995508	1342	1342	1342	1342	0
451	20241025	112200	155995508	1342	1339	1342	1339	169
452	20241025	112100	155769214	1340	1340	1340	1340	0
453	20241025	112000	155769214	1340	1340	1340	1340	0
454	20241025	111900	155769214	1340	1341	1341	1340	4915
455	20241025	111800	149180749	1342	1342	1342	1342	0
456	20241025	111700	149180749	1342	1342	1342	1342	0
457	20241025	111600	149180749	1342	1342	1342	1342	0
458	20241025	111500	149180749	1342	1341	1342	1341	308
459	20241025	111400	148767720	1341	1341	1341	1341	362
460	20241025	111300	148282278	1342	1342	1342	1342	0
461	20241025	111200	148282278	1342	1342	1342	1342	0
462	20241025	111100	148282278	1342	1342	1342	1342	54
463	20241025	111000	148209810	1346	1346	1346	1346	0
464	20241025	110900	148209810	1346	1342	1346	1342	200
465	20241025	110800	147941406	1344	1343	1344	1343	3487
466	20241025	110700	143258364	1346	1346	1346	1346	0
467	20241025	110600	143258364	1346	1343	1346	1343	27
468	20241025	110500	143222082	1344	1344	1344	1344	5067
469	20241025	110400	136412034	1344	1344	1344	1344	0
470	20241025	110300	136412034	1344	1344	1344	1344	116
471	20241025	110200	136256130	1344	1345	1345	1344	204
472	20241025	110100	135981923	1346	1346	1346	1346	1
473	20241025	110000	135980577	1345	1345	1345	1345	0
474	20241025	105900	135980577	1345	1345	1345	1345	21
475	20241025	105800	135952332	1346	1346	1346	1346	0
476	20241025	105700	135952332	1346	1346	1346	1346	283
477	20241025	105600	135571414	1346	1346	1347	1346	22
478	20241025	105500	135541782	1349	1349	1349	1349	0
479	20241025	105400	135541782	1349	1349	1349	1349	210
480	20241025	105300	135258492	1346	1346	1346	1346	176
481	20241025	105200	135021596	1350	1350	1350	1350	8
482	20241025	105100	135010796	1352	1352	1352	1352	0
483	20241025	105000	135010796	1352	1352	1352	1352	7
484	20241025	104900	135001332	1354	1354	1354	1354	0
485	20241025	104800	135001332	1354	1354	1354	1354	0
486	20241025	104700	135001332	1354	1354	1354	1354	0
487	20241025	104600	135001332	1354	1354	1354	1354	0
488	20241025	104500	135001332	1354	1344	1354	1344	1001
489	20241025	104400	133655978	1355	1355	1355	1355	0
490	20241025	104300	133655978	1355	1350	1355	1350	3001
491	20241025	104200	129597750	1351	1351	1351	1351	6
492	20241025	104100	129589644	1351	1351	1351	1351	0
493	20241025	104000	129589644	1351	1343	1352	1343	389
494	20241025	103900	129067200	1343	1343	1343	1343	313
495	20241025	103800	128646841	1343	1344	1344	1343	156
496	20241025	103700	128437329	1352	1345	1352	1345	7
497	20241025	103600	128427906	1343	1343	1343	1343	0
498	20241025	103500	128427906	1343	1343	1343	1343	12
499	20241025	103400	128411790	1343	1343	1343	1343	1909
500	20241025	103300	125848003	1343	1344	1344	1343	187
501	20241025	103200	125596861	1352	1352	1352	1352	0
502	20241025	103100	125596861	1352	1352	1352	1352	1
503	20241025	103000	125595509	1352	1352	1352	1352	17
504	20241025	102900	125572525	1352	1352	1352	1352	0
505	20241025	102800	125572525	1352	1352	1352	1352	5
506	20241025	102700	125565765	1352	1352	1352	1352	0
507	20241025	102600	125565765	1352	1352	1352	1352	1
508	20241025	102500	125564413	1343	1343	1343	1343	1
509	20241025	102400	125563070	1343	1343	1343	1343	0
510	20241025	102300	125563070	1343	1343	1343	1343	552
511	20241025	102200	124821734	1353	1353	1353	1353	790
512	20241025	102100	123752864	1353	1344	1353	1344	328
513	20241025	102000	123309611	1344	1354	1354	1344	301
514	20241025	101900	122904157	1344	1344	1355	1344	369
515	20241025	101800	122408088	1344	1344	1354	1344	1089
516	20241025	101700	120939424	1353	1345	1353	1345	339
517	20241025	101600	120483461	1345	1345	1345	1345	0
518	20241025	101500	120483461	1345	1346	1346	1345	102
519	20241025	101400	120346172	1356	1356	1356	1356	1
520	20241025	101300	120344816	1346	1351	1356	1346	105
521	20241025	101200	120202741	1344	1345	1345	1344	351
522	20241025	101100	119730977	1346	1356	1356	1346	18
523	20241025	101000	119706649	1356	1346	1356	1345	7901
524	20241025	100900	109079496	1346	1358	1358	1346	461
525	20241025	100800	108458799	1358	1358	1358	1358	0
526	20241025	100700	108458799	1358	1358	1358	1358	2377
527	20241025	100600	105230833	1358	1356	1358	1356	7010
528	20241025	100500	95713266	1355	1353	1355	1353	3091
529	20241025	100400	91526054	1354	1354	1354	1353	917
530	20241025	100300	90284437	1354	1354	1354	1354	327
531	20241025	100200	89841679	1353	1352	1353	1352	623
532	20241025	100100	88999261	1352	1352	1352	1352	8
533	20241025	100000	88988445	1344	1344	1344	1344	0
534	20241025	095900	88988445	1344	1344	1344	1344	10
535	20241025	095800	88975005	1344	1344	1344	1344	195
536	20241025	095700	88712925	1344	1350	1350	1344	11000
537	20241025	095600	73900619	1351	1351	1351	1351	66
538	20241025	095500	73811453	1355	1355	1355	1355	200
539	20241025	095400	73540453	1350	1350	1350	1350	0
540	20241025	095300	73540453	1350	1350	1350	1350	145
541	20241025	095200	73344703	1355	1354	1355	1354	799
542	20241025	095100	72262068	1354	1354	1354	1354	1
543	20241025	095000	72260714	1355	1355	1355	1355	772
544	20241025	094900	71214654	1355	1355	1355	1355	1
545	20241025	094800	71213299	1354	1354	1354	1354	5
546	20241025	094700	71206529	1354	1354	1354	1354	1
547	20241025	094600	71205175	1354	1355	1355	1354	45
548	20241025	094500	71144201	1357	1357	1357	1357	0
549	20241025	094400	71144201	1357	1357	1357	1357	2
550	20241025	094300	71141487	1358	1357	1358	1357	11650
551	20241025	094200	55332425	1357	1357	1357	1357	12
552	20241025	094100	55316141	1358	1358	1358	1358	302
553	20241025	094000	54906025	1358	1358	1358	1357	44
554	20241025	093900	54846277	1358	1354	1358	1350	1169
555	20241025	093800	53266190	1358	1354	1358	1354	10
556	20241025	093700	53252634	1359	1359	1359	1359	0
557	20241025	093600	53252634	1359	1354	1359	1354	1484
558	20241025	093500	51240529	1354	1354	1354	1354	7
559	20241025	093400	51231051	1354	1354	1354	1354	2
560	20241025	093300	51228343	1354	1353	1354	1353	488
561	20241025	093200	50568055	1353	1353	1353	1353	8
562	20241025	093100	50557231	1354	1354	1354	1354	0
563	20241025	093000	50557231	1354	1352	1354	1352	200
564	20241025	092900	50286691	1352	1349	1352	1349	200
565	20241025	092800	50016439	1349	1350	1350	1349	187
566	20241025	092700	49763991	1350	1350	1350	1350	0
567	20241025	092600	49763991	1350	1350	1350	1350	0
568	20241025	092500	49763991	1350	1349	1350	1349	10
569	20241025	092400	49750493	1350	1350	1350	1350	500
570	20241025	092300	49075493	1350	1350	1350	1350	0
571	20241025	092200	49075493	1350	1349	1350	1349	43
572	20241025	092100	49017445	1347	1347	1347	1347	0
573	20241025	092000	49017445	1347	1347	1347	1347	209
574	20241025	091900	48735922	1347	1347	1347	1347	1
575	20241025	091800	48734575	1350	1350	1350	1350	2
576	20241025	091700	48731875	1349	1349	1349	1349	0
577	20241025	091600	48731875	1349	1349	1349	1349	831
578	20241025	091500	47610856	1349	1349	1349	1349	36
579	20241025	091400	47562292	1345	1346	1346	1345	50
580	20241025	091300	47495011	1349	1349	1349	1349	8
581	20241025	091200	47484219	1349	1349	1349	1349	0
582	20241025	091100	47484219	1349	1345	1349	1345	1555
583	20241025	091000	45392740	1345	1348	1348	1345	1539
584	20241025	090900	43322426	1349	1346	1349	1346	3759
585	20241025	090800	38259827	1349	1349	1349	1349	1
586	20241025	090700	38258478	1349	1349	1349	1349	201
587	20241025	090600	37987329	1346	1349	1349	1346	5047
588	20241025	090500	31179916	1347	1349	1349	1347	2007
589	20241025	090400	28476485	1346	1348	1349	1346	524
590	20241025	090300	27770178	1348	1348	1348	1347	388
591	20241025	090200	27247536	1347	1347	1347	1347	4992
592	20241025	090100	20523312	1347	1346	1347	1346	1207
593	20241025	090000	18897684	1345	1330	1345	1330	14191