KissMeData/241820/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	202800	759431208	928	928	928	928	14725
3	20241025	202700	759431208	928	928	928	928	0
4	20241025	202600	759431208	928	928	928	928	0
5	20241025	202500	759431208	928	928	928	928	0
6	20241025	202400	759431208	928	928	928	928	0
7	20241025	202300	759431208	928	928	928	928	0
8	20241025	202200	759431208	928	928	928	928	0
9	20241025	202100	759431208	928	928	928	928	0
10	20241025	202000	759431208	928	928	928	928	0
11	20241025	201900	759431208	928	928	928	928	0
12	20241025	201800	759431208	928	928	928	928	0
13	20241025	201700	759431208	928	928	928	928	0
14	20241025	201600	759431208	928	928	928	928	0
15	20241025	201500	759431208	928	928	928	928	0
16	20241025	201400	759431208	928	928	928	928	0
17	20241025	201300	759431208	928	928	928	928	0
18	20241025	201200	759431208	928	928	928	928	0
19	20241025	201100	759431208	928	928	928	928	0
20	20241025	201000	759431208	928	928	928	928	0
21	20241025	200900	759431208	928	928	928	928	0
22	20241025	200800	759431208	928	928	928	928	0
23	20241025	200700	759431208	928	928	928	928	0
24	20241025	200600	759431208	928	928	928	928	0
25	20241025	200500	759431208	928	928	928	928	0
26	20241025	200400	759431208	928	928	928	928	0
27	20241025	200300	759431208	928	928	928	928	0
28	20241025	200200	759431208	928	928	928	928	0
29	20241025	200100	759431208	928	928	928	928	0
30	20241025	200000	759431208	928	928	928	928	0
31	20241025	195900	759431208	928	928	928	928	0
32	20241025	195800	759431208	928	928	928	928	14725
33	20241025	195700	759431208	928	928	928	928	0
34	20241025	195600	759431208	928	928	928	928	0
35	20241025	195500	759431208	928	928	928	928	0
36	20241025	195400	759431208	928	928	928	928	0
37	20241025	195300	759431208	928	928	928	928	0
38	20241025	195200	759431208	928	928	928	928	0
39	20241025	195100	759431208	928	928	928	928	0
40	20241025	195000	759431208	928	928	928	928	0
41	20241025	194900	759431208	928	928	928	928	0
42	20241025	194800	759431208	928	928	928	928	0
43	20241025	194700	759431208	928	928	928	928	0
44	20241025	194600	759431208	928	928	928	928	0
45	20241025	194500	759431208	928	928	928	928	0
46	20241025	194400	759431208	928	928	928	928	0
47	20241025	194300	759431208	928	928	928	928	0
48	20241025	194200	759431208	928	928	928	928	0
49	20241025	194100	759431208	928	928	928	928	0
50	20241025	194000	759431208	928	928	928	928	0
51	20241025	193900	759431208	928	928	928	928	0
52	20241025	193800	759431208	928	928	928	928	0
53	20241025	193700	759431208	928	928	928	928	0
54	20241025	193600	759431208	928	928	928	928	0
55	20241025	193500	759431208	928	928	928	928	0
56	20241025	193400	759431208	928	928	928	928	0
57	20241025	193300	759431208	928	928	928	928	0
58	20241025	193200	759431208	928	928	928	928	0
59	20241025	193100	759431208	928	928	928	928	0
60	20241025	193000	759431208	928	928	928	928	0
61	20241025	192900	759431208	928	928	928	928	0
62	20241025	192800	759431208	928	928	928	928	14725
63	20241025	192700	759431208	928	928	928	928	0
64	20241025	192600	759431208	928	928	928	928	0
65	20241025	192500	759431208	928	928	928	928	0
66	20241025	192400	759431208	928	928	928	928	0
67	20241025	192300	759431208	928	928	928	928	0
68	20241025	192200	759431208	928	928	928	928	0
69	20241025	192100	759431208	928	928	928	928	0
70	20241025	192000	759431208	928	928	928	928	0
71	20241025	191900	759431208	928	928	928	928	0
72	20241025	191800	759431208	928	928	928	928	0
73	20241025	191700	759431208	928	928	928	928	0
74	20241025	191600	759431208	928	928	928	928	0
75	20241025	191500	759431208	928	928	928	928	0
76	20241025	191400	759431208	928	928	928	928	0
77	20241025	191300	759431208	928	928	928	928	0
78	20241025	191200	759431208	928	928	928	928	0
79	20241025	191100	759431208	928	928	928	928	0
80	20241025	191000	759431208	928	928	928	928	0
81	20241025	190900	759431208	928	928	928	928	0
82	20241025	190800	759431208	928	928	928	928	0
83	20241025	190700	759431208	928	928	928	928	0
84	20241025	190600	759431208	928	928	928	928	0
85	20241025	190500	759431208	928	928	928	928	0
86	20241025	190400	759431208	928	928	928	928	0
87	20241025	190300	759431208	928	928	928	928	0
88	20241025	190200	759431208	928	928	928	928	0
89	20241025	190100	759431208	928	928	928	928	0
90	20241025	190000	759431208	928	928	928	928	0
91	20241025	185900	759431208	928	928	928	928	0
92	20241025	185800	759431208	928	928	928	928	14725
93	20241025	185700	759431208	928	928	928	928	0
94	20241025	185600	759431208	928	928	928	928	0
95	20241025	185500	759431208	928	928	928	928	0
96	20241025	185400	759431208	928	928	928	928	0
97	20241025	185300	759431208	928	928	928	928	0
98	20241025	185200	759431208	928	928	928	928	0
99	20241025	185100	759431208	928	928	928	928	0
100	20241025	185000	759431208	928	928	928	928	0
101	20241025	184900	759431208	928	928	928	928	0
102	20241025	184800	759431208	928	928	928	928	0
103	20241025	184700	759431208	928	928	928	928	0
104	20241025	184600	759431208	928	928	928	928	0
105	20241025	184500	759431208	928	928	928	928	0
106	20241025	184400	759431208	928	928	928	928	0
107	20241025	184300	759431208	928	928	928	928	0
108	20241025	184200	759431208	928	928	928	928	0
109	20241025	184100	759431208	928	928	928	928	0
110	20241025	184000	759431208	928	928	928	928	0
111	20241025	183900	759431208	928	928	928	928	0
112	20241025	183800	759431208	928	928	928	928	0
113	20241025	183700	759431208	928	928	928	928	0
114	20241025	183600	759431208	928	928	928	928	0
115	20241025	183500	759431208	928	928	928	928	0
116	20241025	183400	759431208	928	928	928	928	0
117	20241025	183300	759431208	928	928	928	928	0
118	20241025	183200	759431208	928	928	928	928	0
119	20241025	183100	759431208	928	928	928	928	0
120	20241025	183000	759431208	928	928	928	928	0
121	20241025	182900	759431208	928	928	928	928	0
122	20241025	182800	759431208	928	928	928	928	14725
123	20241025	182700	759431208	928	928	928	928	0
124	20241025	182600	759431208	928	928	928	928	0
125	20241025	182500	759431208	928	928	928	928	0
126	20241025	182400	759431208	928	928	928	928	0
127	20241025	182300	759431208	928	928	928	928	0
128	20241025	182200	759431208	928	928	928	928	0
129	20241025	182100	759431208	928	928	928	928	0
130	20241025	182000	759431208	928	928	928	928	0
131	20241025	181900	759431208	928	928	928	928	0
132	20241025	181800	759431208	928	928	928	928	0
133	20241025	181700	759431208	928	928	928	928	0
134	20241025	181600	759431208	928	928	928	928	0
135	20241025	181500	759431208	928	928	928	928	0
136	20241025	181400	759431208	928	928	928	928	0
137	20241025	181300	759431208	928	928	928	928	0
138	20241025	181200	759431208	928	928	928	928	0
139	20241025	181100	759431208	928	928	928	928	0
140	20241025	181000	759431208	928	928	928	928	0
141	20241025	180900	759431208	928	928	928	928	0
142	20241025	180800	759431208	928	928	928	928	0
143	20241025	180700	759431208	928	928	928	928	0
144	20241025	180600	759431208	928	928	928	928	0
145	20241025	180500	759431208	928	928	928	928	0
146	20241025	180400	759431208	928	928	928	928	0
147	20241025	180300	759431208	928	928	928	928	0
148	20241025	180200	759431208	928	928	928	928	0
149	20241025	180100	759431208	928	928	928	928	0
150	20241025	180000	759431208	928	928	928	928	0
151	20241025	175900	759431208	928	928	928	928	0
152	20241025	175800	759431208	928	928	928	928	14725
153	20241025	175700	759431208	928	928	928	928	0
154	20241025	175600	759431208	928	928	928	928	0
155	20241025	175500	759431208	928	928	928	928	0
156	20241025	175400	759431208	928	928	928	928	0
157	20241025	175300	759431208	928	928	928	928	0
158	20241025	175200	759431208	928	928	928	928	0
159	20241025	175100	759431208	928	928	928	928	0
160	20241025	175000	759431208	928	928	928	928	0
161	20241025	174900	759431208	928	928	928	928	0
162	20241025	174800	759431208	928	928	928	928	0
163	20241025	174700	759431208	928	928	928	928	0
164	20241025	174600	759431208	928	928	928	928	0
165	20241025	174500	759431208	928	928	928	928	0
166	20241025	174400	759431208	928	928	928	928	0
167	20241025	174300	759431208	928	928	928	928	0
168	20241025	174200	759431208	928	928	928	928	0
169	20241025	174100	759431208	928	928	928	928	0
170	20241025	174000	759431208	928	928	928	928	0
171	20241025	173900	759431208	928	928	928	928	0
172	20241025	173800	759431208	928	928	928	928	0
173	20241025	173700	759431208	928	928	928	928	0
174	20241025	173600	759431208	928	928	928	928	0
175	20241025	173500	759431208	928	928	928	928	0
176	20241025	173400	759431208	928	928	928	928	0
177	20241025	173300	759431208	928	928	928	928	0
178	20241025	173200	759431208	928	928	928	928	0
179	20241025	173100	759431208	928	928	928	928	0
180	20241025	173000	759431208	928	928	928	928	0
181	20241025	172900	759431208	928	928	928	928	0
182	20241025	172800	759431208	928	928	928	928	14725
183	20241025	172700	759431208	928	928	928	928	0
184	20241025	172600	759431208	928	928	928	928	0
185	20241025	172500	759431208	928	928	928	928	0
186	20241025	172400	759431208	928	928	928	928	0
187	20241025	172300	759431208	928	928	928	928	0
188	20241025	172200	759431208	928	928	928	928	0
189	20241025	172100	759431208	928	928	928	928	0
190	20241025	172000	759431208	928	928	928	928	0
191	20241025	171900	759431208	928	928	928	928	0
192	20241025	171800	759431208	928	928	928	928	0
193	20241025	171700	759431208	928	928	928	928	0
194	20241025	171600	759431208	928	928	928	928	0
195	20241025	171500	759431208	928	928	928	928	0
196	20241025	171400	759431208	928	928	928	928	0
197	20241025	171300	759431208	928	928	928	928	0
198	20241025	171200	759431208	928	928	928	928	0
199	20241025	171100	759431208	928	928	928	928	0
200	20241025	171000	759431208	928	928	928	928	0
201	20241025	170900	759431208	928	928	928	928	0
202	20241025	170800	759431208	928	928	928	928	0
203	20241025	170700	759431208	928	928	928	928	0
204	20241025	170600	759431208	928	928	928	928	0
205	20241025	170500	759431208	928	928	928	928	0
206	20241025	170400	759431208	928	928	928	928	0
207	20241025	170300	759431208	928	928	928	928	0
208	20241025	170200	759431208	928	928	928	928	0
209	20241025	170100	759431208	928	928	928	928	0
210	20241025	170000	759431208	928	928	928	928	0
211	20241025	165900	759431208	928	928	928	928	0
212	20241025	165800	759431208	928	928	928	928	14725
213	20241025	165700	759431208	928	928	928	928	0
214	20241025	165600	759431208	928	928	928	928	0
215	20241025	165500	759431208	928	928	928	928	0
216	20241025	165400	759431208	928	928	928	928	0
217	20241025	165300	759431208	928	928	928	928	0
218	20241025	165200	759431208	928	928	928	928	0
219	20241025	165100	759431208	928	928	928	928	0
220	20241025	165000	759431208	928	928	928	928	0
221	20241025	164900	759431208	928	928	928	928	0
222	20241025	164800	759431208	928	928	928	928	0
223	20241025	164700	759431208	928	928	928	928	0
224	20241025	164600	759431208	928	928	928	928	0
225	20241025	164500	759431208	928	928	928	928	0
226	20241025	164400	759431208	928	928	928	928	0
227	20241025	164300	759431208	928	928	928	928	0
228	20241025	164200	759431208	928	928	928	928	0
229	20241025	164100	759431208	928	928	928	928	0
230	20241025	164000	759431208	928	928	928	928	0
231	20241025	163900	759431208	928	928	928	928	0
232	20241025	163800	759431208	928	928	928	928	0
233	20241025	163700	759431208	928	928	928	928	0
234	20241025	163600	759431208	928	928	928	928	0
235	20241025	163500	759431208	928	928	928	928	0
236	20241025	163400	759431208	928	928	928	928	0
237	20241025	163300	759431208	928	928	928	928	0
238	20241025	163200	759431208	928	928	928	928	0
239	20241025	163100	759431208	928	928	928	928	0
240	20241025	163000	759431208	928	928	928	928	0
241	20241025	162900	759431208	928	928	928	928	0
242	20241025	162800	759431208	928	928	928	928	14725
243	20241025	162700	759431208	928	928	928	928	0
244	20241025	162600	759431208	928	928	928	928	0
245	20241025	162500	759431208	928	928	928	928	0
246	20241025	162400	759431208	928	928	928	928	0
247	20241025	162300	759431208	928	928	928	928	0
248	20241025	162200	759431208	928	928	928	928	0
249	20241025	162100	759431208	928	928	928	928	0
250	20241025	162000	759431208	928	928	928	928	0
251	20241025	161900	759431208	928	928	928	928	0
252	20241025	161800	759431208	928	928	928	928	0
253	20241025	161700	759431208	928	928	928	928	0
254	20241025	161600	759431208	928	928	928	928	0
255	20241025	161500	759431208	928	928	928	928	0
256	20241025	161400	759431208	928	928	928	928	0
257	20241025	161300	759431208	928	928	928	928	0
258	20241025	161200	759431208	928	928	928	928	0
259	20241025	161100	759431208	928	928	928	928	0
260	20241025	161000	759431208	928	928	928	928	0
261	20241025	160900	759431208	928	928	928	928	0
262	20241025	160800	759431208	928	928	928	928	0
263	20241025	160700	759431208	928	928	928	928	0
264	20241025	160600	759431208	928	928	928	928	0
265	20241025	160500	759431208	928	928	928	928	0
266	20241025	160400	759431208	928	928	928	928	0
267	20241025	160300	759431208	928	928	928	928	0
268	20241025	160200	759431208	928	928	928	928	0
269	20241025	160100	759431208	928	928	928	928	0
270	20241025	160000	759431208	928	928	928	928	0
271	20241025	155900	759431208	928	928	928	928	0
272	20241025	155800	759431208	928	928	928	928	14725
273	20241025	155700	759431208	928	928	928	928	0
274	20241025	155600	759431208	928	928	928	928	0
275	20241025	155500	759431208	928	928	928	928	0
276	20241025	155400	759431208	928	928	928	928	0
277	20241025	155300	759431208	928	928	928	928	0
278	20241025	155200	759431208	928	928	928	928	0
279	20241025	155100	759431208	928	928	928	928	0
280	20241025	155000	759431208	928	928	928	928	0
281	20241025	154900	759431208	928	928	928	928	0
282	20241025	154800	759431208	928	928	928	928	0
283	20241025	154700	759431208	928	928	928	928	0
284	20241025	154600	759431208	928	928	928	928	0
285	20241025	154500	759431208	928	928	928	928	0
286	20241025	154400	759431208	928	928	928	928	0
287	20241025	154300	759431208	928	928	928	928	0
288	20241025	154200	759431208	928	928	928	928	0
289	20241025	154100	759431208	928	928	928	928	0
290	20241025	154000	759431208	928	928	928	928	0
291	20241025	153900	759431208	928	928	928	928	0
292	20241025	153800	759431208	928	928	928	928	0
293	20241025	153700	759431208	928	928	928	928	0
294	20241025	153600	759431208	928	928	928	928	0
295	20241025	153500	759431208	928	928	928	928	0
296	20241025	153400	759431208	928	928	928	928	0
297	20241025	153300	759431208	928	928	928	928	0
298	20241025	153200	759431208	928	928	928	928	0
299	20241025	153100	759431208	928	928	928	928	0
300	20241025	153000	759431208	928	928	928	928	14725
301	20241025	152900	745766408	924	924	924	924	0
302	20241025	152800	745766408	924	924	924	924	0
303	20241025	152700	745766408	924	924	924	924	0
304	20241025	152600	745766408	924	924	924	924	0
305	20241025	152500	745766408	924	924	924	924	0
306	20241025	152400	745766408	924	924	924	924	0
307	20241025	152300	745766408	924	924	924	924	0
308	20241025	152200	745766408	924	924	924	924	0
309	20241025	152100	745766408	924	924	924	924	0
310	20241025	152000	745766408	924	924	924	924	0
311	20241025	151900	745766408	924	923	924	923	1738
312	20241025	151800	744161585	923	923	924	923	59
313	20241025	151700	744107080	925	923	925	923	10966
314	20241025	151600	733973378	924	924	924	924	697
315	20241025	151500	733329350	918	925	925	918	291
316	20241025	151400	733061610	918	923	924	918	19054
317	20241025	151300	715455835	923	918	923	918	1346
318	20241025	151200	714218545	918	918	919	918	1058
319	20241025	151100	713247124	918	916	919	916	251
320	20241025	151000	713016723	916	916	917	916	1341
321	20241025	150900	711788347	916	920	920	916	1874
322	20241025	150800	710070468	923	923	923	923	30
323	20241025	150700	710042778	923	916	923	916	151
324	20241025	150600	709904455	916	916	916	916	500
325	20241025	150500	709446455	915	916	916	915	500
326	20241025	150400	708988734	917	916	917	916	300
327	20241025	150300	708713834	916	916	916	916	149
328	20241025	150200	708577350	929	929	929	929	10
329	20241025	150100	708568060	930	916	930	916	162
330	20241025	150000	708419294	916	917	917	916	513
331	20241025	145900	707948992	918	921	929	918	842
332	20241025	145800	707174938	921	929	929	919	391
333	20241025	145700	706814605	932	934	934	932	126
334	20241025	145600	706696976	934	902	934	902	32071
335	20241025	145500	677101804	898	898	898	898	0
336	20241025	145400	677101804	898	898	898	898	0
337	20241025	145300	677101804	898	898	898	898	2
338	20241025	145200	677100008	902	902	902	902	0
339	20241025	145100	677100008	902	902	902	902	0
340	20241025	145000	677100008	902	902	902	902	0
341	20241025	144900	677100008	902	896	902	896	1022
342	20241025	144800	676184290	902	898	902	898	2094
343	20241025	144700	674297493	897	897	897	897	10
344	20241025	144600	674288523	897	897	897	897	1
345	20241025	144500	674287626	896	890	896	890	1003
346	20241025	144400	673388956	897	891	897	891	1500
347	20241025	144300	672043831	892	889	892	889	3795
348	20241025	144200	668670025	892	889	892	889	1203
349	20241025	144100	667599058	889	889	889	889	8
350	20241025	144000	667591946	889	891	892	888	18105
351	20241025	143900	651487794	888	892	892	888	5626
352	20241025	143800	646477355	892	892	892	892	0
353	20241025	143700	646477355	892	892	892	892	1
354	20241025	143600	646476463	891	891	891	891	6
355	20241025	143500	646471117	892	892	892	891	17
356	20241025	143400	646455959	891	891	891	891	0
357	20241025	143300	646455959	891	891	891	891	0
358	20241025	143200	646455959	891	891	891	891	1
359	20241025	143100	646455068	891	896	896	891	683
360	20241025	143000	645846500	891	892	892	891	1000
361	20241025	142900	644955499	891	892	892	891	7018
362	20241025	142800	638702160	891	896	896	890	13797
363	20241025	142700	626393801	896	896	897	895	360
364	20241025	142600	626071239	896	900	900	896	1746
365	20241025	142500	624503543	899	900	900	899	1198
366	20241025	142400	623426535	900	900	900	899	71
367	20241025	142300	623362700	899	900	900	899	9
368	20241025	142200	623354603	901	901	901	901	0
369	20241025	142100	623354603	901	901	901	901	0
370	20241025	142000	623354603	901	901	901	901	1000
371	20241025	141900	622453603	900	900	900	900	0
372	20241025	141800	622453603	900	900	900	900	0
373	20241025	141700	622453603	900	900	900	900	493
374	20241025	141600	622009903	904	904	904	904	1
375	20241025	141500	622008999	900	900	900	900	2000
376	20241025	141400	620208999	900	902	902	900	1817
377	20241025	141300	618573532	902	905	905	902	10
378	20241025	141200	618564509	900	902	902	900	5556
379	20241025	141100	613557902	902	902	902	902	93
380	20241025	141000	613474016	902	902	902	902	0
381	20241025	140900	613474016	902	902	902	902	0
382	20241025	140800	613474016	902	902	902	902	170
383	20241025	140700	613320676	903	903	903	903	172
384	20241025	140600	613165360	902	902	902	902	0
385	20241025	140500	613165360	902	903	903	902	346
386	20241025	140400	612853225	903	903	903	903	5
387	20241025	140300	612848710	905	905	905	905	7
388	20241025	140200	612842375	905	905	905	902	4001
389	20241025	140100	609227423	905	908	909	905	1359
390	20241025	140000	607995878	906	906	906	906	0
391	20241025	135900	607995878	906	908	908	906	275
392	20241025	135800	607746229	908	908	908	908	0
393	20241025	135700	607746229	908	908	908	908	1
394	20241025	135600	607745321	909	909	909	909	55
395	20241025	135500	607695326	908	908	908	908	55
396	20241025	135400	607645386	909	911	911	909	3366
397	20241025	135300	604583936	913	911	913	911	528
398	20241025	135200	604102924	911	911	911	911	0
399	20241025	135100	604102924	911	912	912	911	35
400	20241025	135000	604071037	912	913	913	912	1415
401	20241025	134900	602780142	913	913	913	913	0
402	20241025	134800	602780142	913	914	914	913	1511
403	20241025	134700	601400598	914	913	914	913	71
404	20241025	134600	601335774	913	916	916	913	1500
405	20241025	134500	599965185	914	914	914	914	0
406	20241025	134400	599965185	914	917	917	914	5572
407	20241025	134300	594865700	918	918	918	918	2
408	20241025	134200	594863864	920	917	920	917	957
409	20241025	134100	593986106	919	919	919	919	14
410	20241025	134000	593973240	918	918	918	917	116
411	20241025	133900	593866767	918	919	919	918	186
412	20241025	133800	593695983	920	920	920	920	1215
413	20241025	133700	592578183	920	920	920	920	295
414	20241025	133600	592306783	920	920	920	920	0
415	20241025	133500	592306783	920	922	922	920	1665
416	20241025	133400	590772783	923	924	924	923	3
417	20241025	133300	590770013	925	926	927	925	105
418	20241025	133200	590672882	925	925	925	925	3
419	20241025	133100	590670107	925	925	925	925	0
420	20241025	133000	590670107	925	927	927	925	3
421	20241025	132900	590667329	928	928	928	928	0
422	20241025	132800	590667329	928	927	928	923	49
423	20241025	132700	590621864	928	927	928	927	110
424	20241025	132600	590519884	929	926	929	921	1116
425	20241025	132500	589485152	927	919	927	919	2000
426	20241025	132400	587643305	919	919	919	919	0
427	20241025	132300	587643305	919	919	919	919	0
428	20241025	132200	587643305	919	917	919	917	600
429	20241025	132100	587092438	918	917	918	917	3
430	20241025	132000	587089686	915	915	915	915	1800
431	20241025	131900	585442686	915	916	916	915	102
432	20241025	131800	585349354	916	916	916	916	880
433	20241025	131700	584543274	916	916	918	916	303
434	20241025	131600	584265722	918	918	918	918	0
435	20241025	131500	584265722	918	918	918	918	1
436	20241025	131400	584264804	918	917	918	917	7
437	20241025	131300	584258383	916	916	916	916	1212
438	20241025	131200	583148191	915	915	915	915	337
439	20241025	131100	582839836	915	915	915	915	0
440	20241025	131000	582839836	915	915	915	915	161
441	20241025	130900	582692521	915	915	915	915	2
442	20241025	130800	582690691	915	917	917	915	101
443	20241025	130700	582598253	917	917	917	917	16
444	20241025	130600	582583581	918	917	918	917	26
445	20241025	130500	582559729	916	916	916	916	45
446	20241025	130400	582518509	914	914	914	914	0
447	20241025	130300	582518509	914	914	914	914	0
448	20241025	130200	582518509	914	913	914	913	371
449	20241025	130100	582179449	913	913	913	913	464
450	20241025	130000	581755817	918	913	918	913	316
451	20241025	125900	581467283	913	913	914	913	201
452	20241025	125800	581283769	913	913	913	913	170
453	20241025	125700	581128559	913	913	913	913	0
454	20241025	125600	581128559	913	913	913	913	710
455	20241025	125500	580480329	914	914	914	914	1500
456	20241025	125400	579109329	914	914	914	914	252
457	20241025	125300	578879001	914	914	914	914	300
458	20241025	125200	578604801	914	915	915	913	1816
459	20241025	125100	576945209	918	920	920	914	500
460	20241025	125000	576486989	918	914	918	913	9290
461	20241025	124900	567996073	914	917	917	914	1306
462	20241025	124800	566798664	917	920	920	917	9982
463	20241025	124700	557627526	922	923	923	922	1093
464	20241025	124600	556618880	923	924	924	923	3187
465	20241025	124500	553677249	925	925	925	925	212
466	20241025	124400	553481149	925	925	925	925	30
467	20241025	124300	553453399	925	925	925	925	255
468	20241025	124200	553217524	927	927	927	927	1
469	20241025	124100	553216597	927	929	929	927	1351
470	20241025	124000	551961586	932	932	932	932	40
471	20241025	123900	551924306	932	926	932	925	8956
472	20241025	123800	543613049	928	925	928	925	3238
473	20241025	123700	540611613	925	919	925	919	101
474	20241025	123600	540518205	918	919	919	918	1411
475	20241025	123500	539221763	919	919	919	919	4716
476	20241025	123400	534887759	919	919	919	919	0
477	20241025	123300	534887759	919	919	919	919	0
478	20241025	123200	534887759	919	919	919	919	30
479	20241025	123100	534860189	919	927	928	919	1807
480	20241025	123000	533188981	927	925	927	925	1139
481	20241025	122900	532133744	925	921	925	921	477
482	20241025	122800	531692719	921	914	921	914	101
483	20241025	122700	531599705	914	914	914	914	110
484	20241025	122600	531499165	913	913	913	913	0
485	20241025	122500	531499165	913	913	913	913	0
486	20241025	122400	531499165	913	913	913	913	0
487	20241025	122300	531499165	913	913	913	913	0
488	20241025	122200	531499165	913	913	913	913	1
489	20241025	122100	531498252	926	926	926	926	0
490	20241025	122000	531498252	926	912	926	910	51
491	20241025	121900	531451795	920	912	920	912	4933
492	20241025	121800	526920603	912	913	913	912	4000
493	20241025	121700	523272010	910	916	916	910	2000
494	20241025	121600	521440470	918	918	918	918	0
495	20241025	121500	521440470	918	918	918	918	0
496	20241025	121400	521440470	918	926	927	918	3267
497	20241025	121300	518434231	927	927	927	927	52
498	20241025	121200	518386027	928	928	928	928	100
499	20241025	121100	518293227	928	922	928	922	12084
500	20241025	121000	507087913	922	922	922	922	100
501	20241025	120900	506995713	922	927	927	922	4523
502	20241025	120800	502809206	928	928	929	928	1393
503	20241025	120700	501515773	927	918	927	918	9881
504	20241025	120600	492412334	918	918	918	918	40
505	20241025	120500	492375614	918	918	919	918	171
506	20241025	120400	492218635	918	916	918	916	3358
507	20241025	120300	489136600	916	914	916	914	962
508	20241025	120200	488256676	913	911	913	911	1136
509	20241025	120100	487220247	912	910	912	910	30
510	20241025	120000	487192921	910	910	911	910	27
511	20241025	115900	487168344	911	911	911	911	60
512	20241025	115800	487113684	910	910	910	910	290
513	20241025	115700	486849784	911	911	911	911	64
514	20241025	115600	486791480	911	912	913	911	1418
515	20241025	115500	485497711	912	912	913	912	4
516	20241025	115400	485494062	912	912	912	912	0
517	20241025	115300	485494062	912	912	912	912	733
518	20241025	115200	484825566	912	912	912	912	1
519	20241025	115100	484824654	913	913	913	913	1
520	20241025	115000	484823741	913	913	913	913	115
521	20241025	114900	484718746	913	913	913	913	1
522	20241025	114800	484717833	913	913	915	913	180
523	20241025	114700	484553395	913	913	913	913	220
524	20241025	114600	484352535	913	913	913	913	1324
525	20241025	114500	483143723	913	913	913	913	11
526	20241025	114400	483133680	912	915	915	912	460
527	20241025	114300	482713478	915	912	915	907	4038
528	20241025	114200	479026732	912	912	912	905	684
529	20241025	114100	478403078	913	913	913	913	0
530	20241025	114000	478403078	913	901	914	901	2253
531	20241025	113900	476364959	901	908	908	901	2743
532	20241025	113800	473885705	910	912	913	908	379
533	20241025	113700	473541179	913	913	913	913	1
534	20241025	113600	473540266	914	914	914	914	61
535	20241025	113500	473484512	914	914	914	914	1000
536	20241025	113400	472570512	914	908	914	908	4090
537	20241025	113300	468832676	908	907	908	901	2331
538	20241025	113200	466728988	907	907	907	907	200
539	20241025	113100	466547588	907	907	907	907	505
540	20241025	113000	466089553	907	907	907	907	0
541	20241025	112900	466089553	907	905	907	905	3913
542	20241025	112800	462540518	902	899	902	899	5545
543	20241025	112700	457551934	899	898	899	896	259
544	20241025	112600	457319360	898	898	898	898	557
545	20241025	112500	456819174	898	898	898	898	0
546	20241025	112400	456819174	898	898	898	898	0
547	20241025	112300	456819174	898	897	898	897	459
548	20241025	112200	456407450	897	897	897	897	1
549	20241025	112100	456406553	897	897	897	897	10
550	20241025	112000	456397583	892	897	897	892	214
551	20241025	111900	456206625	890	890	890	890	0
552	20241025	111800	456206625	890	890	890	890	42
553	20241025	111700	456169245	890	890	890	890	413
554	20241025	111600	455801675	895	895	895	895	0
555	20241025	111500	455801675	895	895	895	895	0
556	20241025	111400	455801675	895	895	895	895	106
557	20241025	111300	455706805	897	897	897	897	0
558	20241025	111200	455706805	897	897	897	897	0
559	20241025	111100	455706805	897	894	897	894	100
560	20241025	111000	455617111	890	890	890	890	1081
561	20241025	110900	454655021	893	893	893	893	22
562	20241025	110800	454635375	894	894	894	894	87
563	20241025	110700	454557597	894	895	895	894	23
564	20241025	110600	454537032	894	894	894	894	0
565	20241025	110500	454537032	894	894	894	894	23
566	20241025	110400	454516470	896	896	896	896	143
567	20241025	110300	454388342	894	894	894	894	0
568	20241025	110200	454388342	894	894	894	894	500
569	20241025	110100	453941342	894	894	894	892	1405
570	20241025	110000	452685279	889	895	895	889	1363
571	20241025	105900	451471601	895	895	895	895	25
572	20241025	105800	451449226	895	895	895	895	84
573	20241025	105700	451374046	895	895	895	895	174
574	20241025	105600	451218316	895	895	895	891	17
575	20241025	105500	451203109	895	895	895	895	85
576	20241025	105400	451127034	891	892	895	891	734
577	20241025	105300	450472412	891	892	892	891	5
578	20241025	105200	450467953	892	892	892	892	2
579	20241025	105100	450466169	894	894	894	894	6
580	20241025	105000	450460805	894	894	894	894	3
581	20241025	104900	450458123	894	894	894	894	1
582	20241025	104800	450457229	891	891	891	891	0
583	20241025	104700	450457229	891	891	891	891	0
584	20241025	104600	450457229	891	891	891	891	20
585	20241025	104500	450439409	891	891	891	891	6
586	20241025	104400	450434063	891	891	891	891	0
587	20241025	104300	450434063	891	891	891	891	0
588	20241025	104200	450434063	891	891	891	891	0
589	20241025	104100	450434063	891	892	892	891	197
590	20241025	104000	450258427	889	889	889	889	0
591	20241025	103900	450258427	889	887	889	887	1308
592	20241025	103800	449096761	888	888	888	888	726
593	20241025	103700	448452073	886	888	888	886	281
594	20241025	103600	448202945	888	888	888	888	0
595	20241025	103500	448202945	888	888	888	888	1000
596	20241025	103400	447314945	888	886	888	886	894
597	20241025	103300	446522857	887	887	887	887	125
598	20241025	103200	446411982	889	889	889	889	1
599	20241025	103100	446411093	889	888	889	888	517
600	20241025	103000	445951783	889	889	889	889	0
601	20241025	102900	445951783	889	889	889	889	448
602	20241025	102800	445553511	889	888	889	888	162
603	20241025	102700	445409545	888	888	888	888	1150
604	20241025	102600	444388345	888	885	888	885	5206
605	20241025	102500	439779391	885	885	885	885	256
606	20241025	102400	439552831	885	885	887	885	3050
607	20241025	102300	436852577	884	884	884	884	0
608	20241025	102200	436852577	884	890	890	884	1012
609	20241025	102100	435956903	891	885	891	885	6501
610	20241025	102000	430203482	885	890	890	885	2720
611	20241025	101900	427790072	889	890	891	889	432
612	20241025	101800	427405948	890	889	890	889	124
613	20241025	101700	427295691	889	892	892	889	93
614	20241025	101600	427212744	892	890	892	890	270
615	20241025	101500	426972044	890	893	893	890	7849
616	20241025	101400	419984405	893	895	895	893	2878
617	20241025	101300	417408615	894	897	897	894	5034
618	20241025	101200	412903179	898	897	898	897	2783
619	20241025	101100	410406045	897	898	898	896	1518
620	20241025	101000	409044457	898	897	898	897	1076
621	20241025	100900	408079185	892	892	892	892	0
622	20241025	100800	408079185	892	890	895	890	3492
623	20241025	100700	404965768	896	889	896	889	1012
624	20241025	100600	404059099	897	890	897	890	469
625	20241025	100500	403640860	883	890	890	881	16761
626	20241025	100400	388816275	890	897	897	890	7172
627	20241025	100300	382406266	898	902	902	898	13038
628	20241025	100200	370670768	906	906	906	906	76
629	20241025	100100	370601912	907	907	909	906	31
630	20241025	100000	370573796	907	905	909	905	7379
631	20241025	095900	363867553	905	900	905	900	396
632	20241025	095800	363511118	900	900	900	900	1431
633	20241025	095700	362223218	905	900	905	900	2905
634	20241025	095600	359606848	900	904	905	900	2247
635	20241025	095500	357583801	905	905	905	905	150
636	20241025	095400	357448051	905	907	908	900	7251
637	20241025	095300	350918065	905	906	906	903	1469
638	20241025	095200	349589545	908	908	908	908	7315
639	20241025	095100	342947525	908	907	908	905	4450
640	20241025	095000	338909606	907	911	911	907	4779
641	20241025	094900	334562234	915	917	918	910	7673
642	20241025	094800	327541144	918	920	920	918	1992
643	20241025	094700	325712480	920	920	920	920	6
644	20241025	094600	325706960	920	918	920	917	1201
645	20241025	094500	324603241	918	916	918	914	5058
646	20241025	094400	319975006	916	920	920	916	2903
647	20241025	094300	317306759	920	924	924	920	4074
648	20241025	094200	313558053	924	926	926	924	10323
649	20241025	094100	304013943	926	926	926	926	816
650	20241025	094000	303258327	926	932	933	926	4423
651	20241025	093900	299158175	926	926	927	926	2356
652	20241025	093800	296976489	926	922	935	922	1871
653	20241025	093700	295245191	924	935	936	924	2191
654	20241025	093600	293197102	936	930	936	917	9458
655	20241025	093500	284480992	935	933	938	927	4807
656	20241025	093400	279989516	938	940	941	933	14378
657	20241025	093300	266532752	940	919	940	917	12031
658	20241025	093200	255374151	925	923	925	917	21851
659	20241025	093100	235260889	923	925	925	917	1721
660	20241025	093000	233678050	924	925	925	917	4296
661	20241025	092900	229721869	925	914	925	914	7874
662	20241025	092800	222491301	911	907	913	907	3607
663	20241025	092700	219204460	907	910	910	905	4040
664	20241025	092600	215543393	904	903	910	903	14750
665	20241025	092500	202206184	903	904	904	903	553
666	20241025	092400	201706385	899	900	910	898	5068
667	20241025	092300	197140297	900	904	904	900	19632
668	20241025	092200	179461569	904	905	905	903	5388
669	20241025	092100	174588714	906	907	907	906	4465
670	20241025	092000	170543423	913	913	914	913	2211
671	20241025	091900	168522597	914	914	914	902	9312
672	20241025	091800	160012983	914	906	914	900	1406
673	20241025	091700	158740106	907	893	907	892	14319
674	20241025	091600	145871694	897	912	912	883	30885
675	20241025	091500	118341638	914	920	953	913	32431
676	20241025	091400	88417946	917	902	920	901	13244
677	20241025	091300	76333883	900	897	900	897	2514
678	20241025	091200	74072983	893	883	895	883	10986
679	20241025	091100	64285600	883	883	889	883	1888
680	20241025	091000	62612442	891	891	891	891	4
681	20241025	090900	62608878	891	883	891	883	6688
682	20241025	090800	56668180	883	888	891	880	2925
683	20241025	090700	54078200	888	883	892	883	750
684	20241025	090600	53411853	883	878	883	878	4193
685	20241025	090500	49719604	874	870	874	867	7002
686	20241025	090400	43629053	872	874	874	869	1494
687	20241025	090300	42329341	868	886	886	866	7661
688	20241025	090200	35660630	894	873	894	873	3798
689	20241025	090100	32323602	862	896	896	862	15300
690	20241025	090000	18949674	897	910	910	884	21062