KissMeData/061250/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	193800	720982970	1343	1343	1343	1343	28889
3	20241025	193700	720982970	1343	1343	1343	1343	0
4	20241025	193600	720982970	1343	1343	1343	1343	0
5	20241025	193500	720982970	1343	1343	1343	1343	0
6	20241025	193400	720982970	1343	1343	1343	1343	0
7	20241025	193300	720982970	1343	1343	1343	1343	0
8	20241025	193200	720982970	1343	1343	1343	1343	0
9	20241025	193100	720982970	1343	1343	1343	1343	0
10	20241025	193000	720982970	1343	1343	1343	1343	0
11	20241025	192900	720982970	1343	1343	1343	1343	0
12	20241025	192800	720982970	1343	1343	1343	1343	0
13	20241025	192700	720982970	1343	1343	1343	1343	0
14	20241025	192600	720982970	1343	1343	1343	1343	0
15	20241025	192500	720982970	1343	1343	1343	1343	0
16	20241025	192400	720982970	1343	1343	1343	1343	0
17	20241025	192300	720982970	1343	1343	1343	1343	0
18	20241025	192200	720982970	1343	1343	1343	1343	0
19	20241025	192100	720982970	1343	1343	1343	1343	0
20	20241025	192000	720982970	1343	1343	1343	1343	0
21	20241025	191900	720982970	1343	1343	1343	1343	0
22	20241025	191800	720982970	1343	1343	1343	1343	0
23	20241025	191700	720982970	1343	1343	1343	1343	0
24	20241025	191600	720982970	1343	1343	1343	1343	0
25	20241025	191500	720982970	1343	1343	1343	1343	0
26	20241025	191400	720982970	1343	1343	1343	1343	0
27	20241025	191300	720982970	1343	1343	1343	1343	0
28	20241025	191200	720982970	1343	1343	1343	1343	0
29	20241025	191100	720982970	1343	1343	1343	1343	0
30	20241025	191000	720982970	1343	1343	1343	1343	0
31	20241025	190900	720982970	1343	1343	1343	1343	0
32	20241025	190800	720982970	1343	1343	1343	1343	28889
33	20241025	190700	720982970	1343	1343	1343	1343	0
34	20241025	190600	720982970	1343	1343	1343	1343	0
35	20241025	190500	720982970	1343	1343	1343	1343	0
36	20241025	190400	720982970	1343	1343	1343	1343	0
37	20241025	190300	720982970	1343	1343	1343	1343	0
38	20241025	190200	720982970	1343	1343	1343	1343	0
39	20241025	190100	720982970	1343	1343	1343	1343	0
40	20241025	190000	720982970	1343	1343	1343	1343	0
41	20241025	185900	720982970	1343	1343	1343	1343	0
42	20241025	185800	720982970	1343	1343	1343	1343	0
43	20241025	185700	720982970	1343	1343	1343	1343	0
44	20241025	185600	720982970	1343	1343	1343	1343	0
45	20241025	185500	720982970	1343	1343	1343	1343	0
46	20241025	185400	720982970	1343	1343	1343	1343	0
47	20241025	185300	720982970	1343	1343	1343	1343	0
48	20241025	185200	720982970	1343	1343	1343	1343	0
49	20241025	185100	720982970	1343	1343	1343	1343	0
50	20241025	185000	720982970	1343	1343	1343	1343	0
51	20241025	184900	720982970	1343	1343	1343	1343	0
52	20241025	184800	720982970	1343	1343	1343	1343	0
53	20241025	184700	720982970	1343	1343	1343	1343	0
54	20241025	184600	720982970	1343	1343	1343	1343	0
55	20241025	184500	720982970	1343	1343	1343	1343	0
56	20241025	184400	720982970	1343	1343	1343	1343	0
57	20241025	184300	720982970	1343	1343	1343	1343	0
58	20241025	184200	720982970	1343	1343	1343	1343	0
59	20241025	184100	720982970	1343	1343	1343	1343	0
60	20241025	184000	720982970	1343	1343	1343	1343	0
61	20241025	183900	720982970	1343	1343	1343	1343	0
62	20241025	183800	720982970	1343	1343	1343	1343	28889
63	20241025	183700	720982970	1343	1343	1343	1343	0
64	20241025	183600	720982970	1343	1343	1343	1343	0
65	20241025	183500	720982970	1343	1343	1343	1343	0
66	20241025	183400	720982970	1343	1343	1343	1343	0
67	20241025	183300	720982970	1343	1343	1343	1343	0
68	20241025	183200	720982970	1343	1343	1343	1343	0
69	20241025	183100	720982970	1343	1343	1343	1343	0
70	20241025	183000	720982970	1343	1343	1343	1343	0
71	20241025	182900	720982970	1343	1343	1343	1343	0
72	20241025	182800	720982970	1343	1343	1343	1343	0
73	20241025	182700	720982970	1343	1343	1343	1343	0
74	20241025	182600	720982970	1343	1343	1343	1343	0
75	20241025	182500	720982970	1343	1343	1343	1343	0
76	20241025	182400	720982970	1343	1343	1343	1343	0
77	20241025	182300	720982970	1343	1343	1343	1343	0
78	20241025	182200	720982970	1343	1343	1343	1343	0
79	20241025	182100	720982970	1343	1343	1343	1343	0
80	20241025	182000	720982970	1343	1343	1343	1343	0
81	20241025	181900	720982970	1343	1343	1343	1343	0
82	20241025	181800	720982970	1343	1343	1343	1343	0
83	20241025	181700	720982970	1343	1343	1343	1343	0
84	20241025	181600	720982970	1343	1343	1343	1343	0
85	20241025	181500	720982970	1343	1343	1343	1343	0
86	20241025	181400	720982970	1343	1343	1343	1343	0
87	20241025	181300	720982970	1343	1343	1343	1343	0
88	20241025	181200	720982970	1343	1343	1343	1343	0
89	20241025	181100	720982970	1343	1343	1343	1343	0
90	20241025	181000	720982970	1343	1343	1343	1343	0
91	20241025	180900	720982970	1343	1343	1343	1343	0
92	20241025	180800	720982970	1343	1343	1343	1343	28889
93	20241025	180700	720982970	1343	1343	1343	1343	0
94	20241025	180600	720982970	1343	1343	1343	1343	0
95	20241025	180500	720982970	1343	1343	1343	1343	0
96	20241025	180400	720982970	1343	1343	1343	1343	0
97	20241025	180300	720982970	1343	1343	1343	1343	0
98	20241025	180200	720982970	1343	1343	1343	1343	0
99	20241025	180100	720982970	1343	1343	1343	1343	0
100	20241025	180000	720982970	1343	1343	1343	1343	0
101	20241025	175900	720982970	1343	1343	1343	1343	0
102	20241025	175800	720982970	1343	1343	1343	1343	0
103	20241025	175700	720982970	1343	1343	1343	1343	0
104	20241025	175600	720982970	1343	1343	1343	1343	0
105	20241025	175500	720982970	1343	1343	1343	1343	0
106	20241025	175400	720982970	1343	1343	1343	1343	0
107	20241025	175300	720982970	1343	1343	1343	1343	0
108	20241025	175200	720982970	1343	1343	1343	1343	0
109	20241025	175100	720982970	1343	1343	1343	1343	0
110	20241025	175000	720982970	1343	1343	1343	1343	0
111	20241025	174900	720982970	1343	1343	1343	1343	0
112	20241025	174800	720982970	1343	1343	1343	1343	0
113	20241025	174700	720982970	1343	1343	1343	1343	0
114	20241025	174600	720982970	1343	1343	1343	1343	0
115	20241025	174500	720982970	1343	1343	1343	1343	0
116	20241025	174400	720982970	1343	1343	1343	1343	0
117	20241025	174300	720982970	1343	1343	1343	1343	0
118	20241025	174200	720982970	1343	1343	1343	1343	0
119	20241025	174100	720982970	1343	1343	1343	1343	0
120	20241025	174000	720982970	1343	1343	1343	1343	0
121	20241025	173900	720982970	1343	1343	1343	1343	0
122	20241025	173800	720982970	1343	1343	1343	1343	28889
123	20241025	173700	720982970	1343	1343	1343	1343	0
124	20241025	173600	720982970	1343	1343	1343	1343	0
125	20241025	173500	720982970	1343	1343	1343	1343	0
126	20241025	173400	720982970	1343	1343	1343	1343	0
127	20241025	173300	720982970	1343	1343	1343	1343	0
128	20241025	173200	720982970	1343	1343	1343	1343	0
129	20241025	173100	720982970	1343	1343	1343	1343	0
130	20241025	173000	720982970	1343	1343	1343	1343	0
131	20241025	172900	720982970	1343	1343	1343	1343	0
132	20241025	172800	720982970	1343	1343	1343	1343	0
133	20241025	172700	720982970	1343	1343	1343	1343	0
134	20241025	172600	720982970	1343	1343	1343	1343	0
135	20241025	172500	720982970	1343	1343	1343	1343	0
136	20241025	172400	720982970	1343	1343	1343	1343	0
137	20241025	172300	720982970	1343	1343	1343	1343	0
138	20241025	172200	720982970	1343	1343	1343	1343	0
139	20241025	172100	720982970	1343	1343	1343	1343	0
140	20241025	172000	720982970	1343	1343	1343	1343	0
141	20241025	171900	720982970	1343	1343	1343	1343	0
142	20241025	171800	720982970	1343	1343	1343	1343	0
143	20241025	171700	720982970	1343	1343	1343	1343	0
144	20241025	171600	720982970	1343	1343	1343	1343	0
145	20241025	171500	720982970	1343	1343	1343	1343	0
146	20241025	171400	720982970	1343	1343	1343	1343	0
147	20241025	171300	720982970	1343	1343	1343	1343	0
148	20241025	171200	720982970	1343	1343	1343	1343	0
149	20241025	171100	720982970	1343	1343	1343	1343	0
150	20241025	171000	720982970	1343	1343	1343	1343	0
151	20241025	170900	720982970	1343	1343	1343	1343	0
152	20241025	170800	720982970	1343	1343	1343	1343	28889
153	20241025	170700	720982970	1343	1343	1343	1343	0
154	20241025	170600	720982970	1343	1343	1343	1343	0
155	20241025	170500	720982970	1343	1343	1343	1343	0
156	20241025	170400	720982970	1343	1343	1343	1343	0
157	20241025	170300	720982970	1343	1343	1343	1343	0
158	20241025	170200	720982970	1343	1343	1343	1343	0
159	20241025	170100	720982970	1343	1343	1343	1343	0
160	20241025	170000	720982970	1343	1343	1343	1343	0
161	20241025	165900	720982970	1343	1343	1343	1343	0
162	20241025	165800	720982970	1343	1343	1343	1343	0
163	20241025	165700	720982970	1343	1343	1343	1343	0
164	20241025	165600	720982970	1343	1343	1343	1343	0
165	20241025	165500	720982970	1343	1343	1343	1343	0
166	20241025	165400	720982970	1343	1343	1343	1343	0
167	20241025	165300	720982970	1343	1343	1343	1343	0
168	20241025	165200	720982970	1343	1343	1343	1343	0
169	20241025	165100	720982970	1343	1343	1343	1343	0
170	20241025	165000	720982970	1343	1343	1343	1343	0
171	20241025	164900	720982970	1343	1343	1343	1343	0
172	20241025	164800	720982970	1343	1343	1343	1343	0
173	20241025	164700	720982970	1343	1343	1343	1343	0
174	20241025	164600	720982970	1343	1343	1343	1343	0
175	20241025	164500	720982970	1343	1343	1343	1343	0
176	20241025	164400	720982970	1343	1343	1343	1343	0
177	20241025	164300	720982970	1343	1343	1343	1343	0
178	20241025	164200	720982970	1343	1343	1343	1343	0
179	20241025	164100	720982970	1343	1343	1343	1343	0
180	20241025	164000	720982970	1343	1343	1343	1343	0
181	20241025	163900	720982970	1343	1343	1343	1343	0
182	20241025	163800	720982970	1343	1343	1343	1343	28889
183	20241025	163700	720982970	1343	1343	1343	1343	0
184	20241025	163600	720982970	1343	1343	1343	1343	0
185	20241025	163500	720982970	1343	1343	1343	1343	0
186	20241025	163400	720982970	1343	1343	1343	1343	0
187	20241025	163300	720982970	1343	1343	1343	1343	0
188	20241025	163200	720982970	1343	1343	1343	1343	0
189	20241025	163100	720982970	1343	1343	1343	1343	0
190	20241025	163000	720982970	1343	1343	1343	1343	0
191	20241025	162900	720982970	1343	1343	1343	1343	0
192	20241025	162800	720982970	1343	1343	1343	1343	0
193	20241025	162700	720982970	1343	1343	1343	1343	0
194	20241025	162600	720982970	1343	1343	1343	1343	0
195	20241025	162500	720982970	1343	1343	1343	1343	0
196	20241025	162400	720982970	1343	1343	1343	1343	0
197	20241025	162300	720982970	1343	1343	1343	1343	0
198	20241025	162200	720982970	1343	1343	1343	1343	0
199	20241025	162100	720982970	1343	1343	1343	1343	0
200	20241025	162000	720982970	1343	1343	1343	1343	0
201	20241025	161900	720982970	1343	1343	1343	1343	0
202	20241025	161800	720982970	1343	1343	1343	1343	0
203	20241025	161700	720982970	1343	1343	1343	1343	0
204	20241025	161600	720982970	1343	1343	1343	1343	0
205	20241025	161500	720982970	1343	1343	1343	1343	0
206	20241025	161400	720982970	1343	1343	1343	1343	0
207	20241025	161300	720982970	1343	1343	1343	1343	0
208	20241025	161200	720982970	1343	1343	1343	1343	0
209	20241025	161100	720982970	1343	1343	1343	1343	0
210	20241025	161000	720982970	1343	1343	1343	1343	0
211	20241025	160900	720982970	1343	1343	1343	1343	0
212	20241025	160800	720982970	1343	1343	1343	1343	28889
213	20241025	160700	720982970	1343	1343	1343	1343	0
214	20241025	160600	720982970	1343	1343	1343	1343	0
215	20241025	160500	720982970	1343	1343	1343	1343	0
216	20241025	160400	720982970	1343	1343	1343	1343	0
217	20241025	160300	720982970	1343	1343	1343	1343	0
218	20241025	160200	720982970	1343	1343	1343	1343	0
219	20241025	160100	720982970	1343	1343	1343	1343	0
220	20241025	160000	720982970	1343	1343	1343	1343	0
221	20241025	155900	720982970	1343	1343	1343	1343	0
222	20241025	155800	720982970	1343	1343	1343	1343	0
223	20241025	155700	720982970	1343	1343	1343	1343	0
224	20241025	155600	720982970	1343	1343	1343	1343	0
225	20241025	155500	720982970	1343	1343	1343	1343	0
226	20241025	155400	720982970	1343	1343	1343	1343	0
227	20241025	155300	720982970	1343	1343	1343	1343	0
228	20241025	155200	720982970	1343	1343	1343	1343	0
229	20241025	155100	720982970	1343	1343	1343	1343	0
230	20241025	155000	720982970	1343	1343	1343	1343	0
231	20241025	154900	720982970	1343	1343	1343	1343	0
232	20241025	154800	720982970	1343	1343	1343	1343	0
233	20241025	154700	720982970	1343	1343	1343	1343	0
234	20241025	154600	720982970	1343	1343	1343	1343	0
235	20241025	154500	720982970	1343	1343	1343	1343	0
236	20241025	154400	720982970	1343	1343	1343	1343	0
237	20241025	154300	720982970	1343	1343	1343	1343	0
238	20241025	154200	720982970	1343	1343	1343	1343	0
239	20241025	154100	720982970	1343	1343	1343	1343	0
240	20241025	154000	720982970	1343	1343	1343	1343	0
241	20241025	153900	720982970	1343	1343	1343	1343	0
242	20241025	153800	720982970	1343	1343	1343	1343	28889
243	20241025	153700	720982970	1343	1343	1343	1343	0
244	20241025	153600	720982970	1343	1343	1343	1343	0
245	20241025	153500	720982970	1343	1343	1343	1343	0
246	20241025	153400	720982970	1343	1343	1343	1343	0
247	20241025	153300	720982970	1343	1343	1343	1343	0
248	20241025	153200	720982970	1343	1343	1343	1343	0
249	20241025	153100	720982970	1343	1343	1343	1343	0
250	20241025	153000	720982970	1343	1343	1343	1343	28889
251	20241025	152900	682185043	1345	1345	1345	1345	0
252	20241025	152800	682185043	1345	1345	1345	1345	0
253	20241025	152700	682185043	1345	1345	1345	1345	0
254	20241025	152600	682185043	1345	1345	1345	1345	0
255	20241025	152500	682185043	1345	1345	1345	1345	0
256	20241025	152400	682185043	1345	1345	1345	1345	0
257	20241025	152300	682185043	1345	1345	1345	1345	0
258	20241025	152200	682185043	1345	1345	1345	1345	0
259	20241025	152100	682185043	1345	1345	1345	1345	0
260	20241025	152000	682185043	1345	1345	1345	1345	0
261	20241025	151900	682185043	1345	1347	1347	1345	4893
262	20241025	151800	675596272	1352	1348	1352	1347	1408
263	20241025	151700	673698474	1352	1352	1352	1352	170
264	20241025	151600	673468634	1352	1351	1352	1347	1405
265	20241025	151500	671569281	1350	1351	1351	1349	3409
266	20241025	151400	666966185	1350	1350	1350	1350	0
267	20241025	151300	666966185	1350	1351	1351	1350	367
268	20241025	151200	666470371	1352	1352	1352	1351	68
269	20241025	151100	666378438	1351	1352	1352	1351	571
270	20241025	151000	665607002	1351	1351	1351	1351	1000
271	20241025	150900	664256002	1351	1352	1352	1351	107
272	20241025	150800	664111340	1351	1352	1352	1351	9
273	20241025	150700	664099173	1353	1353	1353	1352	5
274	20241025	150600	664092410	1351	1351	1353	1351	3156
275	20241025	150500	659826860	1351	1351	1351	1351	1
276	20241025	150400	659825509	1349	1352	1352	1349	23
277	20241025	150300	659794436	1351	1351	1351	1351	0
278	20241025	150200	659794436	1351	1351	1351	1349	1481
279	20241025	150100	657793607	1349	1349	1350	1349	1832
280	20241025	150000	655320908	1349	1349	1349	1349	1400
281	20241025	145900	653432308	1349	1349	1349	1349	1
282	20241025	145800	653430959	1345	1349	1349	1345	700
283	20241025	145700	652489080	1351	1346	1351	1346	2
284	20241025	145600	652486383	1351	1351	1351	1346	12
285	20241025	145500	652470186	1346	1349	1351	1346	502
286	20241025	145400	651792357	1345	1348	1349	1344	3545
287	20241025	145300	647013707	1344	1344	1347	1343	14840
288	20241025	145200	627064401	1344	1347	1347	1344	4654
289	20241025	145100	620809422	1345	1345	1345	1345	0
290	20241025	145000	620809422	1345	1345	1345	1345	29
291	20241025	144900	620770417	1343	1344	1344	1343	5737
292	20241025	144800	613059903	1344	1344	1344	1344	2
293	20241025	144700	613057215	1344	1344	1344	1344	1
294	20241025	144600	613055871	1344	1344	1344	1344	0
295	20241025	144500	613055871	1344	1344	1344	1344	1
296	20241025	144400	613054527	1345	1345	1345	1345	4
297	20241025	144300	613049147	1344	1346	1346	1344	10085
298	20241025	144200	599482361	1346	1348	1348	1346	6218
299	20241025	144100	591103824	1349	1349	1349	1349	4673
300	20241025	144000	584799947	1349	1349	1349	1349	0
301	20241025	143900	584799947	1349	1349	1349	1349	0
302	20241025	143800	584799947	1349	1349	1349	1349	0
303	20241025	143700	584799947	1349	1349	1349	1349	222
304	20241025	143600	584500469	1349	1349	1349	1349	0
305	20241025	143500	584500469	1349	1349	1350	1349	38
306	20241025	143400	584449206	1349	1349	1349	1349	1100
307	20241025	143300	582965306	1349	1349	1349	1349	0
308	20241025	143200	582965306	1349	1349	1349	1349	100
309	20241025	143100	582830406	1349	1349	1349	1349	0
310	20241025	143000	582830406	1349	1349	1350	1349	3854
311	20241025	142900	577627555	1350	1350	1350	1350	2465
312	20241025	142800	574299805	1350	1350	1350	1350	300
313	20241025	142700	573894805	1350	1351	1351	1350	1820
314	20241025	142600	571435986	1352	1352	1352	1352	0
315	20241025	142500	571435986	1352	1352	1352	1352	1
316	20241025	142400	571434634	1351	1352	1352	1351	74
317	20241025	142300	571334587	1353	1353	1353	1353	0
318	20241025	142200	571334587	1353	1353	1353	1353	747
319	20241025	142100	570323896	1354	1354	1354	1354	0
320	20241025	142000	570323896	1354	1355	1355	1354	2
321	20241025	141900	570321187	1354	1350	1355	1350	2674
322	20241025	141800	566702818	1350	1350	1350	1350	0
323	20241025	141700	566702818	1350	1350	1350	1350	659
324	20241025	141600	565813168	1350	1350	1350	1350	500
325	20241025	141500	565138168	1350	1350	1350	1350	42
326	20241025	141400	565081468	1350	1350	1350	1350	542
327	20241025	141300	564349768	1350	1350	1350	1350	200
328	20241025	141200	564079768	1350	1350	1350	1350	503
329	20241025	141100	563400718	1350	1350	1350	1350	0
330	20241025	141000	563400718	1350	1350	1353	1350	255
331	20241025	140900	563056462	1350	1351	1353	1350	101
332	20241025	140800	562920010	1351	1353	1353	1351	11
333	20241025	140700	562905129	1351	1351	1351	1351	0
334	20241025	140600	562905129	1351	1351	1351	1351	0
335	20241025	140500	562905129	1351	1352	1352	1351	1347
336	20241025	140400	561085242	1351	1351	1351	1350	876
337	20241025	140300	559902052	1351	1350	1352	1350	1033
338	20241025	140200	558506828	1350	1350	1350	1350	100
339	20241025	140100	558371828	1353	1353	1353	1353	1
340	20241025	140000	558370475	1350	1350	1350	1350	0
341	20241025	135900	558370475	1350	1350	1350	1350	1491
342	20241025	135800	556357625	1353	1350	1353	1350	498
343	20241025	135700	555685175	1353	1353	1353	1353	0
344	20241025	135600	555685175	1353	1353	1353	1353	0
345	20241025	135500	555685175	1353	1351	1353	1351	406
346	20241025	135400	555135891	1351	1351	1351	1351	0
347	20241025	135300	555135891	1351	1351	1351	1351	5000
348	20241025	135200	548380891	1351	1351	1351	1351	800
349	20241025	135100	547300091	1351	1351	1351	1351	0
350	20241025	135000	547300091	1351	1351	1351	1351	500
351	20241025	134900	546624591	1351	1351	1351	1351	296
352	20241025	134800	546224695	1351	1352	1353	1351	1056
353	20241025	134700	544796859	1351	1351	1351	1351	505
354	20241025	134600	544114604	1351	1351	1351	1351	1100
355	20241025	134500	542628504	1351	1351	1351	1351	800
356	20241025	134400	541547704	1351	1354	1354	1351	275
357	20241025	134300	541176176	1351	1351	1351	1351	20
358	20241025	134200	541149156	1351	1352	1352	1351	4127
359	20241025	134100	535569822	1352	1352	1352	1352	2243
360	20241025	134000	532537286	1352	1353	1353	1352	1000
361	20241025	133900	531185270	1354	1354	1354	1354	0
362	20241025	133800	531185270	1354	1354	1354	1354	75
363	20241025	133700	531083720	1354	1354	1354	1354	0
364	20241025	133600	531083720	1354	1354	1354	1354	1
365	20241025	133500	531082366	1354	1354	1354	1354	0
366	20241025	133400	531082366	1354	1354	1354	1354	0
367	20241025	133300	531082366	1354	1354	1354	1354	0
368	20241025	133200	531082366	1354	1354	1354	1354	600
369	20241025	133100	530269966	1354	1353	1354	1353	3382
370	20241025	133000	525692225	1353	1353	1353	1353	1000
371	20241025	132900	524339225	1353	1353	1353	1353	1569
372	20241025	132800	522216368	1353	1353	1353	1353	0
373	20241025	132700	522216368	1353	1351	1353	1351	3066
374	20241025	132600	518072135	1350	1350	1350	1350	2988
375	20241025	132500	514038335	1350	1349	1350	1349	17
376	20241025	132400	514015400	1347	1347	1347	1347	0
377	20241025	132300	514015400	1347	1349	1349	1347	8
378	20241025	132200	514004622	1347	1347	1349	1347	243
379	20241025	132100	513677281	1349	1349	1349	1349	0
380	20241025	132000	513677281	1349	1349	1349	1349	0
381	20241025	131900	513677281	1349	1349	1349	1349	0
382	20241025	131800	513677281	1349	1349	1349	1349	1
383	20241025	131700	513675932	1347	1347	1347	1347	0
384	20241025	131600	513675932	1347	1348	1348	1347	3600
385	20241025	131500	508823932	1349	1349	1349	1349	0
386	20241025	131400	508823932	1349	1349	1349	1349	31
387	20241025	131300	508782113	1350	1350	1350	1350	1
388	20241025	131200	508780763	1350	1350	1350	1350	9
389	20241025	131100	508768613	1349	1349	1349	1349	4
390	20241025	131000	508763217	1349	1349	1349	1349	19
391	20241025	130900	508737586	1350	1350	1350	1350	169
392	20241025	130800	508509436	1350	1350	1350	1350	0
393	20241025	130700	508509436	1350	1350	1350	1350	0
394	20241025	130600	508509436	1350	1350	1350	1350	831
395	20241025	130500	507387586	1350	1350	1350	1350	1000
396	20241025	130400	506037586	1348	1348	1348	1348	0
397	20241025	130300	506037586	1348	1348	1348	1348	1478
398	20241025	130200	504045242	1348	1348	1348	1348	1
399	20241025	130100	504043894	1343	1348	1348	1343	345
400	20241025	130000	503579534	1343	1345	1345	1343	767
401	20241025	125900	502548607	1345	1345	1345	1345	0
402	20241025	125800	502548607	1345	1345	1345	1345	0
403	20241025	125700	502548607	1345	1345	1345	1345	20
404	20241025	125600	502521707	1344	1344	1344	1344	0
405	20241025	125500	502521707	1344	1344	1344	1344	225
406	20241025	125400	502219307	1343	1343	1343	1343	1100
407	20241025	125300	500742007	1342	1346	1346	1342	3931
408	20241025	125200	495463772	1345	1345	1345	1345	0
409	20241025	125100	495463772	1345	1350	1350	1345	2032
410	20241025	125000	492728124	1351	1351	1351	1351	2
411	20241025	124900	492725422	1351	1351	1351	1351	0
412	20241025	124800	492725422	1351	1351	1351	1351	8
413	20241025	124700	492714614	1352	1352	1352	1352	5
414	20241025	124600	492707854	1351	1350	1351	1348	212
415	20241025	124500	492421571	1351	1351	1351	1351	31
416	20241025	124400	492379690	1351	1351	1351	1351	10
417	20241025	124300	492366180	1353	1353	1353	1353	0
418	20241025	124200	492366180	1353	1353	1353	1353	0
419	20241025	124100	492366180	1353	1353	1353	1353	0
420	20241025	124000	492366180	1353	1353	1353	1353	0
421	20241025	123900	492366180	1353	1353	1353	1353	30
422	20241025	123800	492325590	1348	1348	1348	1348	16
423	20241025	123700	492304022	1352	1352	1352	1352	0
424	20241025	123600	492304022	1352	1352	1352	1352	800
425	20241025	123500	491222422	1347	1347	1347	1347	0
426	20241025	123400	491222422	1347	1347	1347	1347	0
427	20241025	123300	491222422	1347	1347	1347	1347	0
428	20241025	123200	491222422	1347	1347	1347	1347	200
429	20241025	123100	490953022	1347	1347	1347	1347	0
430	20241025	123000	490953022	1347	1349	1349	1347	408
431	20241025	122900	490403146	1347	1347	1347	1347	0
432	20241025	122800	490403146	1347	1348	1348	1347	155
433	20241025	122700	490194360	1351	1351	1351	1351	595
434	20241025	122600	489390515	1351	1351	1351	1351	0
435	20241025	122500	489390515	1351	1351	1351	1351	105
436	20241025	122400	489248660	1346	1346	1349	1346	3090
437	20241025	122300	485088496	1348	1348	1348	1348	20
438	20241025	122200	485061536	1349	1348	1349	1348	1290
439	20241025	122100	483321826	1348	1348	1348	1348	1000
440	20241025	122000	481973826	1348	1349	1349	1348	2050
441	20241025	121900	479210376	1348	1348	1348	1348	23
442	20241025	121800	479179372	1345	1347	1347	1345	32
443	20241025	121700	479136310	1348	1348	1348	1348	27
444	20241025	121600	479099914	1349	1349	1349	1349	0
445	20241025	121500	479099914	1349	1349	1349	1349	85
446	20241025	121400	478985249	1350	1350	1350	1350	1840
447	20241025	121300	476501249	1353	1353	1353	1353	0
448	20241025	121200	476501249	1353	1353	1353	1353	0
449	20241025	121100	476501249	1353	1353	1353	1353	0
450	20241025	121000	476501249	1353	1351	1353	1350	200
451	20241025	120900	476231079	1354	1354	1354	1354	0
452	20241025	120800	476231079	1354	1354	1354	1354	0
453	20241025	120700	476231079	1354	1353	1354	1350	102
454	20241025	120600	476093209	1353	1353	1353	1353	9
455	20241025	120500	476081032	1353	1353	1353	1353	50
456	20241025	120400	476013382	1353	1353	1353	1353	50
457	20241025	120300	475945732	1349	1349	1349	1349	6
458	20241025	120200	475937638	1355	1355	1355	1355	0
459	20241025	120100	475937638	1355	1355	1355	1355	1
460	20241025	120000	475936283	1350	1350	1350	1350	0
461	20241025	115900	475936283	1350	1351	1351	1350	2174
462	20241025	115800	473001333	1352	1352	1352	1352	83
463	20241025	115700	472889117	1352	1353	1353	1352	100
464	20241025	115600	472753894	1354	1354	1354	1354	47
465	20241025	115500	472690256	1354	1354	1354	1354	5
466	20241025	115400	472683486	1355	1355	1355	1355	0
467	20241025	115300	472683486	1355	1355	1355	1355	0
468	20241025	115200	472683486	1355	1354	1355	1354	145
469	20241025	115100	472487056	1355	1355	1355	1355	3
470	20241025	115000	472482991	1356	1356	1356	1354	167
471	20241025	114900	472256624	1355	1353	1355	1353	82
472	20241025	114800	472145561	1354	1351	1354	1351	654
473	20241025	114700	471261097	1350	1349	1350	1349	5619
474	20241025	114600	463680966	1349	1349	1349	1349	4531
475	20241025	114500	457568647	1348	1348	1348	1348	0
476	20241025	114400	457568647	1348	1348	1348	1348	0
477	20241025	114300	457568647	1348	1348	1348	1348	0
478	20241025	114200	457568647	1348	1348	1348	1348	1590
479	20241025	114100	455425327	1346	1346	1346	1346	707
480	20241025	114000	454473705	1346	1346	1346	1346	1
481	20241025	113900	454472359	1341	1342	1342	1341	492
482	20241025	113800	453812502	1342	1342	1342	1342	0
483	20241025	113700	453812502	1342	1342	1342	1342	2
484	20241025	113600	453809818	1341	1341	1341	1341	0
485	20241025	113500	453809818	1341	1346	1346	1341	1202
486	20241025	113400	452193926	1346	1346	1346	1346	74
487	20241025	113300	452094322	1346	1346	1346	1346	0
488	20241025	113200	452094322	1346	1346	1346	1346	1547
489	20241025	113100	450012060	1345	1345	1345	1345	0
490	20241025	113000	450012060	1345	1340	1345	1339	2850
491	20241025	112900	446184410	1339	1340	1340	1339	10001
492	20241025	112800	432791022	1341	1341	1341	1340	2000
493	20241025	112700	430110752	1345	1341	1345	1341	300
494	20241025	112600	429707652	1345	1345	1345	1345	1000
495	20241025	112500	428362652	1345	1345	1345	1345	55
496	20241025	112400	428288677	1346	1346	1346	1346	0
497	20241025	112300	428288677	1346	1346	1346	1346	1
498	20241025	112200	428287331	1345	1345	1345	1345	200
499	20241025	112100	428018331	1345	1345	1345	1345	1005
500	20241025	112000	426666606	1345	1345	1345	1345	1030
501	20241025	111900	425281256	1345	1345	1345	1345	0
502	20241025	111800	425281256	1345	1340	1345	1340	1001
503	20241025	111700	423939911	1340	1345	1345	1340	52
504	20241025	111600	423869976	1345	1345	1345	1345	33
505	20241025	111500	423825591	1345	1340	1345	1340	1050
506	20241025	111400	422418341	1340	1341	1341	1340	1234
507	20241025	111300	420764769	1345	1345	1345	1345	0
508	20241025	111200	420764769	1345	1345	1345	1345	0
509	20241025	111100	420764769	1345	1345	1345	1345	0
510	20241025	111000	420764769	1345	1345	1345	1345	0
511	20241025	110900	420764769	1345	1339	1345	1339	143
512	20241025	110800	420572986	1340	1339	1340	1339	11375
513	20241025	110700	405340839	1339	1346	1346	1339	3945
514	20241025	110600	400052271	1343	1347	1347	1343	600
515	20241025	110500	399245871	1348	1348	1348	1348	0
516	20241025	110400	399245871	1348	1348	1348	1348	0
517	20241025	110300	399245871	1348	1348	1348	1348	0
518	20241025	110200	399245871	1348	1348	1348	1348	384
519	20241025	110100	398728239	1348	1348	1348	1348	54
520	20241025	110000	398655447	1349	1349	1349	1349	110
521	20241025	105900	398507057	1349	1349	1349	1349	0
522	20241025	105800	398507057	1349	1349	1349	1349	45
523	20241025	105700	398446352	1349	1349	1349	1349	50
524	20241025	105600	398378902	1348	1348	1348	1348	0
525	20241025	105500	398378902	1348	1348	1348	1348	0
526	20241025	105400	398378902	1348	1348	1348	1348	222
527	20241025	105300	398079646	1348	1348	1348	1348	60
528	20241025	105200	397998766	1348	1348	1348	1348	0
529	20241025	105100	397998766	1348	1348	1348	1348	0
530	20241025	105000	397998766	1348	1348	1348	1348	0
531	20241025	104900	397998766	1348	1348	1348	1348	0
532	20241025	104800	397998766	1348	1348	1348	1348	1
533	20241025	104700	397997418	1348	1348	1348	1348	408
534	20241025	104600	397447434	1348	1349	1349	1348	115
535	20241025	104500	397292312	1349	1349	1349	1349	0
536	20241025	104400	397292312	1349	1349	1349	1349	0
537	20241025	104300	397292312	1349	1347	1349	1347	6158
538	20241025	104200	388997284	1347	1347	1347	1347	612
539	20241025	104100	388172920	1347	1347	1347	1347	101
540	20241025	104000	388036873	1344	1347	1347	1344	2278
541	20241025	103900	384971941	1347	1347	1347	1347	10
542	20241025	103800	384958471	1347	1347	1347	1347	4599
543	20241025	103700	378763618	1347	1347	1347	1347	6332
544	20241025	103600	370234414	1346	1346	1346	1346	4197
545	20241025	103500	364585252	1345	1343	1345	1341	10180
546	20241025	103400	350933133	1341	1345	1345	1341	511
547	20241025	103300	350247742	1346	1346	1346	1346	0
548	20241025	103200	350247742	1346	1341	1346	1340	201
549	20241025	103100	349978395	1340	1346	1346	1340	7963
550	20241025	103000	339300489	1346	1346	1346	1346	0
551	20241025	102900	339300489	1346	1346	1346	1343	127
552	20241025	102800	339129918	1347	1347	1347	1347	0
553	20241025	102700	339129918	1347	1345	1347	1345	3
554	20241025	102600	339125879	1348	1342	1348	1342	14561
555	20241025	102500	319584667	1342	1345	1345	1342	21120
556	20241025	102400	291220479	1348	1348	1348	1348	2
557	20241025	102300	291217783	1344	1343	1348	1343	1007
558	20241025	102200	289864867	1348	1343	1348	1342	13867
559	20241025	102100	271254973	1343	1347	1347	1343	1005
560	20241025	102000	269901242	1342	1344	1344	1342	1295
561	20241025	101900	268163318	1348	1348	1348	1348	49
562	20241025	101800	268097266	1348	1348	1348	1348	0
563	20241025	101700	268097266	1348	1347	1348	1345	33120
564	20241025	101600	223547366	1348	1348	1348	1348	1
565	20241025	101500	223546018	1350	1350	1350	1350	1
566	20241025	101400	223544668	1349	1350	1350	1349	2
567	20241025	101300	223541969	1350	1350	1350	1350	5510
568	20241025	101200	216103469	1346	1348	1350	1346	14824
569	20241025	101100	196094249	1343	1345	1345	1343	2480
570	20241025	101000	192763602	1347	1347	1347	1347	470
571	20241025	100900	192130512	1347	1347	1347	1347	6
572	20241025	100800	192122430	1340	1344	1344	1340	7311
573	20241025	100700	182308876	1345	1345	1345	1345	353
574	20241025	100600	181834091	1346	1346	1346	1346	885
575	20241025	100500	180642881	1346	1346	1347	1346	1032
576	20241025	100400	179253791	1347	1346	1347	1346	1001
577	20241025	100300	177906444	1346	1346	1346	1346	1
578	20241025	100200	177905098	1349	1349	1349	1349	1
579	20241025	100100	177903749	1337	1346	1346	1337	5125
580	20241025	100000	171030092	1345	1348	1348	1345	825
581	20241025	095900	169918983	1345	1349	1349	1345	2512
582	20241025	095800	166531268	1349	1354	1354	1349	11490
583	20241025	095700	151009248	1353	1354	1354	1353	1000
584	20241025	095600	149656145	1353	1354	1354	1353	2150
585	20241025	095500	146746532	1354	1356	1357	1354	1032
586	20241025	095400	145348419	1356	1356	1357	1356	3160
587	20241025	095300	141063458	1357	1358	1359	1357	2897
588	20241025	095200	137129907	1358	1359	1365	1358	205
589	20241025	095100	136851307	1359	1360	1360	1358	4959
590	20241025	095000	130109663	1360	1363	1367	1360	3275
591	20241025	094900	125651357	1363	1365	1365	1363	8380
592	20241025	094800	114228138	1365	1365	1365	1365	80
593	20241025	094700	114118938	1365	1365	1365	1364	4870
594	20241025	094600	107475334	1367	1366	1367	1365	1501
595	20241025	094500	105425717	1367	1367	1367	1367	10
596	20241025	094400	105412047	1367	1367	1367	1367	500
597	20241025	094300	104728547	1367	1366	1367	1365	761
598	20241025	094200	103689494	1367	1367	1367	1367	157
599	20241025	094100	103474875	1367	1367	1367	1367	1
600	20241025	094000	103473508	1367	1367	1367	1367	564
601	20241025	093900	102702520	1368	1369	1369	1368	1497
602	20241025	093800	100654251	1369	1369	1369	1369	637
603	20241025	093700	99782198	1369	1369	1369	1368	202
604	20241025	093600	99505661	1369	1369	1369	1369	1178
605	20241025	093500	97892979	1369	1369	1369	1369	758
606	20241025	093400	96855277	1369	1369	1369	1369	519
607	20241025	093300	96144766	1370	1370	1371	1370	3237
608	20241025	093200	91709875	1370	1371	1371	1370	1010
609	20241025	093100	90326165	1371	1370	1371	1370	1993
610	20241025	093000	87594988	1370	1370	1370	1370	1539
611	20241025	092900	85486558	1370	1371	1371	1370	800
612	20241025	092800	84389958	1371	1371	1371	1371	1650
613	20241025	092700	82127808	1377	1377	1377	1377	10
614	20241025	092600	82114038	1377	1377	1377	1370	202
615	20241025	092500	81837284	1370	1370	1370	1370	1901
616	20241025	092400	79232914	1377	1377	1377	1377	0
617	20241025	092300	79232914	1377	1377	1377	1370	60
618	20241025	092200	79150627	1371	1371	1371	1371	1866
619	20241025	092100	76592341	1378	1378	1378	1378	0
620	20241025	092000	76592341	1378	1378	1378	1378	0
621	20241025	091900	76592341	1378	1375	1378	1371	13573
622	20241025	091800	57944973	1374	1374	1374	1374	0
623	20241025	091700	57944973	1374	1374	1375	1374	1013
624	20241025	091600	56553110	1374	1374	1374	1374	896
625	20241025	091500	55322006	1375	1375	1375	1375	7
626	20241025	091400	55312381	1379	1379	1379	1379	0
627	20241025	091300	55312381	1379	1379	1379	1379	0
628	20241025	091200	55312381	1379	1376	1379	1376	12229
629	20241025	091100	38458269	1375	1375	1375	1375	10
630	20241025	091000	38444519	1375	1378	1379	1375	1118
631	20241025	090900	36907259	1375	1377	1377	1375	3644
632	20241025	090800	31896257	1379	1379	1379	1379	9
633	20241025	090700	31883846	1380	1377	1380	1377	23
634	20241025	090600	31852112	1375	1375	1375	1375	305
635	20241025	090500	31432737	1379	1378	1379	1378	2
636	20241025	090400	31429980	1383	1383	1383	1383	1
637	20241025	090300	31428597	1374	1375	1375	1374	1732
638	20241025	090200	29047413	1383	1383	1383	1383	0
639	20241025	090100	29047413	1383	1386	1386	1373	11192
640	20241025	090000	13625579	1386	1380	1386	1380	9849