KissMeData/093240/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	195400	629125858	1390	1390	1390	1390	18093
3	20241025	195300	629125858	1390	1390	1390	1390	0
4	20241025	195200	629125858	1390	1390	1390	1390	0
5	20241025	195100	629125858	1390	1390	1390	1390	0
6	20241025	195000	629125858	1390	1390	1390	1390	0
7	20241025	194900	629125858	1390	1390	1390	1390	0
8	20241025	194800	629125858	1390	1390	1390	1390	0
9	20241025	194700	629125858	1390	1390	1390	1390	0
10	20241025	194600	629125858	1390	1390	1390	1390	0
11	20241025	194500	629125858	1390	1390	1390	1390	0
12	20241025	194400	629125858	1390	1390	1390	1390	0
13	20241025	194300	629125858	1390	1390	1390	1390	0
14	20241025	194200	629125858	1390	1390	1390	1390	0
15	20241025	194100	629125858	1390	1390	1390	1390	0
16	20241025	194000	629125858	1390	1390	1390	1390	0
17	20241025	193900	629125858	1390	1390	1390	1390	0
18	20241025	193800	629125858	1390	1390	1390	1390	0
19	20241025	193700	629125858	1390	1390	1390	1390	0
20	20241025	193600	629125858	1390	1390	1390	1390	0
21	20241025	193500	629125858	1390	1390	1390	1390	0
22	20241025	193400	629125858	1390	1390	1390	1390	0
23	20241025	193300	629125858	1390	1390	1390	1390	0
24	20241025	193200	629125858	1390	1390	1390	1390	0
25	20241025	193100	629125858	1390	1390	1390	1390	0
26	20241025	193000	629125858	1390	1390	1390	1390	0
27	20241025	192900	629125858	1390	1390	1390	1390	0
28	20241025	192800	629125858	1390	1390	1390	1390	0
29	20241025	192700	629125858	1390	1390	1390	1390	0
30	20241025	192600	629125858	1390	1390	1390	1390	0
31	20241025	192500	629125858	1390	1390	1390	1390	0
32	20241025	192400	629125858	1390	1390	1390	1390	18093
33	20241025	192300	629125858	1390	1390	1390	1390	0
34	20241025	192200	629125858	1390	1390	1390	1390	0
35	20241025	192100	629125858	1390	1390	1390	1390	0
36	20241025	192000	629125858	1390	1390	1390	1390	0
37	20241025	191900	629125858	1390	1390	1390	1390	0
38	20241025	191800	629125858	1390	1390	1390	1390	0
39	20241025	191700	629125858	1390	1390	1390	1390	0
40	20241025	191600	629125858	1390	1390	1390	1390	0
41	20241025	191500	629125858	1390	1390	1390	1390	0
42	20241025	191400	629125858	1390	1390	1390	1390	0
43	20241025	191300	629125858	1390	1390	1390	1390	0
44	20241025	191200	629125858	1390	1390	1390	1390	0
45	20241025	191100	629125858	1390	1390	1390	1390	0
46	20241025	191000	629125858	1390	1390	1390	1390	0
47	20241025	190900	629125858	1390	1390	1390	1390	0
48	20241025	190800	629125858	1390	1390	1390	1390	0
49	20241025	190700	629125858	1390	1390	1390	1390	0
50	20241025	190600	629125858	1390	1390	1390	1390	0
51	20241025	190500	629125858	1390	1390	1390	1390	0
52	20241025	190400	629125858	1390	1390	1390	1390	0
53	20241025	190300	629125858	1390	1390	1390	1390	0
54	20241025	190200	629125858	1390	1390	1390	1390	0
55	20241025	190100	629125858	1390	1390	1390	1390	0
56	20241025	190000	629125858	1390	1390	1390	1390	0
57	20241025	185900	629125858	1390	1390	1390	1390	0
58	20241025	185800	629125858	1390	1390	1390	1390	0
59	20241025	185700	629125858	1390	1390	1390	1390	0
60	20241025	185600	629125858	1390	1390	1390	1390	0
61	20241025	185500	629125858	1390	1390	1390	1390	0
62	20241025	185400	629125858	1390	1390	1390	1390	18093
63	20241025	185300	629125858	1390	1390	1390	1390	0
64	20241025	185200	629125858	1390	1390	1390	1390	0
65	20241025	185100	629125858	1390	1390	1390	1390	0
66	20241025	185000	629125858	1390	1390	1390	1390	0
67	20241025	184900	629125858	1390	1390	1390	1390	0
68	20241025	184800	629125858	1390	1390	1390	1390	0
69	20241025	184700	629125858	1390	1390	1390	1390	0
70	20241025	184600	629125858	1390	1390	1390	1390	0
71	20241025	184500	629125858	1390	1390	1390	1390	0
72	20241025	184400	629125858	1390	1390	1390	1390	0
73	20241025	184300	629125858	1390	1390	1390	1390	0
74	20241025	184200	629125858	1390	1390	1390	1390	0
75	20241025	184100	629125858	1390	1390	1390	1390	0
76	20241025	184000	629125858	1390	1390	1390	1390	0
77	20241025	183900	629125858	1390	1390	1390	1390	0
78	20241025	183800	629125858	1390	1390	1390	1390	0
79	20241025	183700	629125858	1390	1390	1390	1390	0
80	20241025	183600	629125858	1390	1390	1390	1390	0
81	20241025	183500	629125858	1390	1390	1390	1390	0
82	20241025	183400	629125858	1390	1390	1390	1390	0
83	20241025	183300	629125858	1390	1390	1390	1390	0
84	20241025	183200	629125858	1390	1390	1390	1390	0
85	20241025	183100	629125858	1390	1390	1390	1390	0
86	20241025	183000	629125858	1390	1390	1390	1390	0
87	20241025	182900	629125858	1390	1390	1390	1390	0
88	20241025	182800	629125858	1390	1390	1390	1390	0
89	20241025	182700	629125858	1390	1390	1390	1390	0
90	20241025	182600	629125858	1390	1390	1390	1390	0
91	20241025	182500	629125858	1390	1390	1390	1390	0
92	20241025	182400	629125858	1390	1390	1390	1390	18093
93	20241025	182300	629125858	1390	1390	1390	1390	0
94	20241025	182200	629125858	1390	1390	1390	1390	0
95	20241025	182100	629125858	1390	1390	1390	1390	0
96	20241025	182000	629125858	1390	1390	1390	1390	0
97	20241025	181900	629125858	1390	1390	1390	1390	0
98	20241025	181800	629125858	1390	1390	1390	1390	0
99	20241025	181700	629125858	1390	1390	1390	1390	0
100	20241025	181600	629125858	1390	1390	1390	1390	0
101	20241025	181500	629125858	1390	1390	1390	1390	0
102	20241025	181400	629125858	1390	1390	1390	1390	0
103	20241025	181300	629125858	1390	1390	1390	1390	0
104	20241025	181200	629125858	1390	1390	1390	1390	0
105	20241025	181100	629125858	1390	1390	1390	1390	0
106	20241025	181000	629125858	1390	1390	1390	1390	0
107	20241025	180900	629125858	1390	1390	1390	1390	0
108	20241025	180800	629125858	1390	1390	1390	1390	0
109	20241025	180700	629125858	1390	1390	1390	1390	0
110	20241025	180600	629125858	1390	1390	1390	1390	0
111	20241025	180500	629125858	1390	1390	1390	1390	0
112	20241025	180400	629125858	1390	1390	1390	1390	0
113	20241025	180300	629125858	1390	1390	1390	1390	0
114	20241025	180200	629125858	1390	1390	1390	1390	0
115	20241025	180100	629125858	1390	1390	1390	1390	0
116	20241025	180000	629125858	1390	1390	1390	1390	0
117	20241025	175900	629125858	1390	1390	1390	1390	0
118	20241025	175800	629125858	1390	1390	1390	1390	0
119	20241025	175700	629125858	1390	1390	1390	1390	0
120	20241025	175600	629125858	1390	1390	1390	1390	0
121	20241025	175500	629125858	1390	1390	1390	1390	0
122	20241025	175400	629125858	1390	1390	1390	1390	18093
123	20241025	175300	629125858	1390	1390	1390	1390	0
124	20241025	175200	629125858	1390	1390	1390	1390	0
125	20241025	175100	629125858	1390	1390	1390	1390	0
126	20241025	175000	629125858	1390	1390	1390	1390	0
127	20241025	174900	629125858	1390	1390	1390	1390	0
128	20241025	174800	629125858	1390	1390	1390	1390	0
129	20241025	174700	629125858	1390	1390	1390	1390	0
130	20241025	174600	629125858	1390	1390	1390	1390	0
131	20241025	174500	629125858	1390	1390	1390	1390	0
132	20241025	174400	629125858	1390	1390	1390	1390	0
133	20241025	174300	629125858	1390	1390	1390	1390	0
134	20241025	174200	629125858	1390	1390	1390	1390	0
135	20241025	174100	629125858	1390	1390	1390	1390	0
136	20241025	174000	629125858	1390	1390	1390	1390	0
137	20241025	173900	629125858	1390	1390	1390	1390	0
138	20241025	173800	629125858	1390	1390	1390	1390	0
139	20241025	173700	629125858	1390	1390	1390	1390	0
140	20241025	173600	629125858	1390	1390	1390	1390	0
141	20241025	173500	629125858	1390	1390	1390	1390	0
142	20241025	173400	629125858	1390	1390	1390	1390	0
143	20241025	173300	629125858	1390	1390	1390	1390	0
144	20241025	173200	629125858	1390	1390	1390	1390	0
145	20241025	173100	629125858	1390	1390	1390	1390	0
146	20241025	173000	629125858	1390	1390	1390	1390	0
147	20241025	172900	629125858	1390	1390	1390	1390	0
148	20241025	172800	629125858	1390	1390	1390	1390	0
149	20241025	172700	629125858	1390	1390	1390	1390	0
150	20241025	172600	629125858	1390	1390	1390	1390	0
151	20241025	172500	629125858	1390	1390	1390	1390	0
152	20241025	172400	629125858	1390	1390	1390	1390	18093
153	20241025	172300	629125858	1390	1390	1390	1390	0
154	20241025	172200	629125858	1390	1390	1390	1390	0
155	20241025	172100	629125858	1390	1390	1390	1390	0
156	20241025	172000	629125858	1390	1390	1390	1390	0
157	20241025	171900	629125858	1390	1390	1390	1390	0
158	20241025	171800	629125858	1390	1390	1390	1390	0
159	20241025	171700	629125858	1390	1390	1390	1390	0
160	20241025	171600	629125858	1390	1390	1390	1390	0
161	20241025	171500	629125858	1390	1390	1390	1390	0
162	20241025	171400	629125858	1390	1390	1390	1390	0
163	20241025	171300	629125858	1390	1390	1390	1390	0
164	20241025	171200	629125858	1390	1390	1390	1390	0
165	20241025	171100	629125858	1390	1390	1390	1390	0
166	20241025	171000	629125858	1390	1390	1390	1390	0
167	20241025	170900	629125858	1390	1390	1390	1390	0
168	20241025	170800	629125858	1390	1390	1390	1390	0
169	20241025	170700	629125858	1390	1390	1390	1390	0
170	20241025	170600	629125858	1390	1390	1390	1390	0
171	20241025	170500	629125858	1390	1390	1390	1390	0
172	20241025	170400	629125858	1390	1390	1390	1390	0
173	20241025	170300	629125858	1390	1390	1390	1390	0
174	20241025	170200	629125858	1390	1390	1390	1390	0
175	20241025	170100	629125858	1390	1390	1390	1390	0
176	20241025	170000	629125858	1390	1390	1390	1390	0
177	20241025	165900	629125858	1390	1390	1390	1390	0
178	20241025	165800	629125858	1390	1390	1390	1390	0
179	20241025	165700	629125858	1390	1390	1390	1390	0
180	20241025	165600	629125858	1390	1390	1390	1390	0
181	20241025	165500	629125858	1390	1390	1390	1390	0
182	20241025	165400	629125858	1390	1390	1390	1390	18093
183	20241025	165300	629125858	1390	1390	1390	1390	0
184	20241025	165200	629125858	1390	1390	1390	1390	0
185	20241025	165100	629125858	1390	1390	1390	1390	0
186	20241025	165000	629125858	1390	1390	1390	1390	0
187	20241025	164900	629125858	1390	1390	1390	1390	0
188	20241025	164800	629125858	1390	1390	1390	1390	0
189	20241025	164700	629125858	1390	1390	1390	1390	0
190	20241025	164600	629125858	1390	1390	1390	1390	0
191	20241025	164500	629125858	1390	1390	1390	1390	0
192	20241025	164400	629125858	1390	1390	1390	1390	0
193	20241025	164300	629125858	1390	1390	1390	1390	0
194	20241025	164200	629125858	1390	1390	1390	1390	0
195	20241025	164100	629125858	1390	1390	1390	1390	0
196	20241025	164000	629125858	1390	1390	1390	1390	0
197	20241025	163900	629125858	1390	1390	1390	1390	0
198	20241025	163800	629125858	1390	1390	1390	1390	0
199	20241025	163700	629125858	1390	1390	1390	1390	0
200	20241025	163600	629125858	1390	1390	1390	1390	0
201	20241025	163500	629125858	1390	1390	1390	1390	0
202	20241025	163400	629125858	1390	1390	1390	1390	0
203	20241025	163300	629125858	1390	1390	1390	1390	0
204	20241025	163200	629125858	1390	1390	1390	1390	0
205	20241025	163100	629125858	1390	1390	1390	1390	0
206	20241025	163000	629125858	1390	1390	1390	1390	0
207	20241025	162900	629125858	1390	1390	1390	1390	0
208	20241025	162800	629125858	1390	1390	1390	1390	0
209	20241025	162700	629125858	1390	1390	1390	1390	0
210	20241025	162600	629125858	1390	1390	1390	1390	0
211	20241025	162500	629125858	1390	1390	1390	1390	0
212	20241025	162400	629125858	1390	1390	1390	1390	18093
213	20241025	162300	629125858	1390	1390	1390	1390	0
214	20241025	162200	629125858	1390	1390	1390	1390	0
215	20241025	162100	629125858	1390	1390	1390	1390	0
216	20241025	162000	629125858	1390	1390	1390	1390	0
217	20241025	161900	629125858	1390	1390	1390	1390	0
218	20241025	161800	629125858	1390	1390	1390	1390	0
219	20241025	161700	629125858	1390	1390	1390	1390	0
220	20241025	161600	629125858	1390	1390	1390	1390	0
221	20241025	161500	629125858	1390	1390	1390	1390	0
222	20241025	161400	629125858	1390	1390	1390	1390	0
223	20241025	161300	629125858	1390	1390	1390	1390	0
224	20241025	161200	629125858	1390	1390	1390	1390	0
225	20241025	161100	629125858	1390	1390	1390	1390	0
226	20241025	161000	629125858	1390	1390	1390	1390	0
227	20241025	160900	629125858	1390	1390	1390	1390	0
228	20241025	160800	629125858	1390	1390	1390	1390	0
229	20241025	160700	629125858	1390	1390	1390	1390	0
230	20241025	160600	629125858	1390	1390	1390	1390	0
231	20241025	160500	629125858	1390	1390	1390	1390	0
232	20241025	160400	629125858	1390	1390	1390	1390	0
233	20241025	160300	629125858	1390	1390	1390	1390	0
234	20241025	160200	629125858	1390	1390	1390	1390	0
235	20241025	160100	629125858	1390	1390	1390	1390	0
236	20241025	160000	629125858	1390	1390	1390	1390	0
237	20241025	155900	629125858	1390	1390	1390	1390	0
238	20241025	155800	629125858	1390	1390	1390	1390	0
239	20241025	155700	629125858	1390	1390	1390	1390	0
240	20241025	155600	629125858	1390	1390	1390	1390	0
241	20241025	155500	629125858	1390	1390	1390	1390	0
242	20241025	155400	629125858	1390	1390	1390	1390	18093
243	20241025	155300	629125858	1390	1390	1390	1390	0
244	20241025	155200	629125858	1390	1390	1390	1390	0
245	20241025	155100	629125858	1390	1390	1390	1390	0
246	20241025	155000	629125858	1390	1390	1390	1390	0
247	20241025	154900	629125858	1390	1390	1390	1390	0
248	20241025	154800	629125858	1390	1390	1390	1390	0
249	20241025	154700	629125858	1390	1390	1390	1390	0
250	20241025	154600	629125858	1390	1390	1390	1390	0
251	20241025	154500	629125858	1390	1390	1390	1390	0
252	20241025	154400	629125858	1390	1390	1390	1390	0
253	20241025	154300	629125858	1390	1390	1390	1390	0
254	20241025	154200	629125858	1390	1390	1390	1390	0
255	20241025	154100	629125858	1390	1390	1390	1390	0
256	20241025	154000	629125858	1390	1390	1390	1390	0
257	20241025	153900	629125858	1390	1390	1390	1390	0
258	20241025	153800	629125858	1390	1390	1390	1390	0
259	20241025	153700	629125858	1390	1390	1390	1390	0
260	20241025	153600	629125858	1390	1390	1390	1390	0
261	20241025	153500	629125858	1390	1390	1390	1390	0
262	20241025	153400	629125858	1390	1390	1390	1390	0
263	20241025	153300	629125858	1390	1390	1390	1390	0
264	20241025	153200	629125858	1390	1390	1390	1390	0
265	20241025	153100	629125858	1390	1390	1390	1390	0
266	20241025	153000	629125858	1390	1390	1390	1390	18093
267	20241025	152900	603976588	1386	1386	1386	1386	0
268	20241025	152800	603976588	1386	1386	1386	1386	0
269	20241025	152700	603976588	1386	1386	1386	1386	0
270	20241025	152600	603976588	1386	1386	1386	1386	0
271	20241025	152500	603976588	1386	1386	1386	1386	0
272	20241025	152400	603976588	1386	1386	1386	1386	0
273	20241025	152300	603976588	1386	1386	1386	1386	0
274	20241025	152200	603976588	1386	1386	1386	1386	0
275	20241025	152100	603976588	1386	1386	1386	1386	0
276	20241025	152000	603976588	1386	1386	1386	1386	0
277	20241025	151900	603976588	1386	1387	1387	1384	2106
278	20241025	151800	601058784	1387	1387	1387	1385	2208
279	20241025	151700	597998236	1385	1385	1387	1385	5478
280	20241025	151600	590407650	1385	1386	1387	1384	2008
281	20241025	151500	587625140	1386	1387	1388	1385	5401
282	20241025	151400	580138076	1387	1386	1387	1382	244
283	20241025	151300	579800405	1390	1388	1390	1386	1639
284	20241025	151200	577525586	1386	1385	1390	1385	7514
285	20241025	151100	567104694	1385	1380	1385	1380	2327
286	20241025	151000	563886492	1378	1379	1387	1378	22187
287	20241025	150900	533233450	1379	1374	1379	1373	3853
288	20241025	150800	527925238	1374	1376	1376	1371	2334
289	20241025	150700	524718912	1376	1375	1377	1375	3609
290	20241025	150600	519753271	1373	1374	1374	1373	1634
291	20241025	150500	517508385	1370	1369	1374	1366	8627
292	20241025	150400	505718705	1374	1371	1374	1368	6530
293	20241025	150300	496774240	1375	1373	1375	1373	3162
294	20241025	150200	492429166	1370	1376	1376	1368	1485
295	20241025	150100	490395440	1377	1369	1377	1369	15838
296	20241025	150000	468667881	1369	1364	1369	1362	5162
297	20241025	145900	461614961	1362	1363	1364	1362	1037
298	20241025	145800	460202546	1363	1365	1365	1363	574
299	20241025	145700	459420182	1366	1365	1366	1365	1144
300	20241025	145600	457858619	1362	1367	1367	1360	5185
301	20241025	145500	450802593	1367	1361	1367	1361	13331
302	20241025	145400	432606843	1361	1364	1364	1361	1564
303	20241025	145300	430475958	1365	1362	1365	1362	1003
304	20241025	145200	429109864	1365	1367	1367	1362	174
305	20241025	145100	428872820	1368	1364	1368	1364	4550
306	20241025	145000	422666580	1365	1364	1369	1364	7140
307	20241025	144900	412921310	1364	1360	1364	1358	5142
308	20241025	144800	405920030	1359	1360	1362	1357	6797
309	20241025	144700	396672762	1360	1354	1360	1354	7075
310	20241025	144600	387064764	1354	1350	1354	1349	5471
311	20241025	144500	379669628	1351	1348	1352	1340	11070
312	20241025	144400	364811520	1352	1352	1352	1352	0
313	20241025	144300	364811520	1352	1349	1352	1349	3156
314	20241025	144200	360550785	1350	1351	1351	1345	5182
315	20241025	144100	353572751	1347	1347	1351	1347	8102
316	20241025	144000	342658755	1351	1349	1351	1347	2330
317	20241025	143900	339511163	1348	1349	1351	1346	1236
318	20241025	143800	337842175	1350	1349	1350	1346	4976
319	20241025	143700	331129677	1345	1350	1350	1345	128
320	20241025	143600	330957507	1345	1350	1350	1345	120
321	20241025	143500	330795871	1350	1349	1350	1349	1203
322	20241025	143400	329173021	1349	1347	1349	1347	1533
323	20241025	143300	327105078	1347	1345	1347	1345	49
324	20241025	143200	327039171	1347	1341	1347	1341	1167
325	20241025	143100	325471250	1349	1341	1349	1341	1240
326	20241025	143000	323804145	1341	1341	1341	1341	1276
327	20241025	142900	322093029	1341	1341	1341	1341	189
328	20241025	142800	321839580	1338	1338	1338	1338	0
329	20241025	142700	321839580	1338	1340	1341	1338	379
330	20241025	142600	321331536	1338	1340	1340	1338	3
331	20241025	142500	321327518	1338	1338	1340	1337	340
332	20241025	142400	320872585	1338	1338	1338	1338	0
333	20241025	142300	320872585	1338	1344	1344	1338	11
334	20241025	142200	320857807	1338	1338	1338	1338	10
335	20241025	142100	320844427	1338	1342	1344	1338	39
336	20241025	142000	320792082	1338	1339	1341	1338	3242
337	20241025	141900	316451009	1339	1339	1339	1339	0
338	20241025	141800	316451009	1339	1339	1339	1339	1
339	20241025	141700	316449670	1339	1339	1339	1339	0
340	20241025	141600	316449670	1339	1339	1339	1339	0
341	20241025	141500	316449670	1339	1340	1340	1339	65
342	20241025	141400	316362633	1340	1340	1340	1338	37
343	20241025	141300	316313055	1338	1338	1338	1338	73
344	20241025	141200	316215381	1340	1341	1343	1337	868
345	20241025	141100	315051163	1335	1340	1340	1335	181
346	20241025	141000	314808628	1335	1340	1340	1334	208
347	20241025	140900	314531132	1334	1336	1336	1334	2077
348	20241025	140800	311759334	1335	1335	1341	1335	2302
349	20241025	140700	308686158	1335	1342	1342	1335	739
350	20241025	140600	307695792	1335	1335	1342	1335	5
351	20241025	140500	307689110	1335	1342	1342	1335	1745
352	20241025	140400	305358362	1345	1343	1345	1343	3
353	20241025	140300	305354329	1343	1342	1343	1339	1013
354	20241025	140200	303997492	1343	1346	1346	1343	6395
355	20241025	140100	295402476	1349	1349	1349	1349	1
356	20241025	140000	295401127	1347	1348	1348	1347	675
357	20241025	135900	294491242	1348	1348	1348	1348	150
358	20241025	135800	294289042	1348	1348	1348	1348	33
359	20241025	135700	294244558	1346	1346	1346	1346	285
360	20241025	135600	293860948	1346	1346	1346	1344	4
361	20241025	135500	293855566	1345	1345	1345	1344	1204
362	20241025	135400	292236187	1345	1345	1345	1344	104
363	20241025	135300	292096408	1345	1345	1345	1345	10
364	20241025	135200	292082958	1345	1343	1345	1343	1756
365	20241025	135100	289721195	1344	1344	1344	1344	148
366	20241025	135000	289522283	1344	1343	1344	1343	83
367	20241025	134900	289410740	1344	1343	1344	1343	216
368	20241025	134800	289120651	1343	1344	1344	1343	3
369	20241025	134700	289116620	1344	1344	1344	1344	0
370	20241025	134600	289116620	1344	1344	1344	1343	753
371	20241025	134500	288104590	1344	1344	1344	1344	1
372	20241025	134400	288103246	1344	1343	1344	1343	505
373	20241025	134300	287425029	1344	1344	1344	1344	0
374	20241025	134200	287425029	1344	1343	1344	1343	1471
375	20241025	134100	285449078	1343	1343	1343	1343	0
376	20241025	134000	285449078	1343	1341	1343	1341	11
377	20241025	133900	285434307	1343	1343	1343	1343	0
378	20241025	133800	285434307	1343	1341	1343	1341	3
379	20241025	133700	285430282	1341	1341	1341	1341	1
380	20241025	133600	285428941	1343	1341	1343	1341	776
381	20241025	133500	284388321	1341	1341	1341	1341	154
382	20241025	133400	284181807	1343	1343	1343	1343	4
383	20241025	133300	284176435	1341	1342	1342	1341	754
384	20241025	133200	283164898	1342	1342	1342	1342	22
385	20241025	133100	283135374	1344	1344	1344	1344	0
386	20241025	133000	283135374	1344	1343	1344	1343	17
387	20241025	132900	283112531	1343	1342	1343	1342	1242
388	20241025	132800	281444526	1343	1343	1343	1343	1
389	20241025	132700	281443183	1341	1340	1341	1340	2
390	20241025	132600	281440502	1343	1343	1343	1343	0
391	20241025	132500	281440502	1343	1343	1343	1343	1
392	20241025	132400	281439159	1344	1344	1344	1341	8
393	20241025	132300	281428422	1344	1340	1344	1340	3448
394	20241025	132200	276808098	1340	1341	1344	1339	11321
395	20241025	132100	261635355	1342	1343	1343	1342	765
396	20241025	132000	260608708	1344	1344	1344	1344	1
397	20241025	131900	260607364	1344	1344	1344	1344	372
398	20241025	131800	260107396	1346	1346	1346	1346	2
399	20241025	131700	260104704	1346	1346	1346	1346	0
400	20241025	131600	260104704	1346	1345	1346	1345	537
401	20241025	131500	259382438	1346	1346	1346	1346	1
402	20241025	131400	259381092	1346	1346	1346	1346	202
403	20241025	131300	259109200	1346	1344	1346	1344	190
404	20241025	131200	258853636	1347	1347	1347	1347	2
405	20241025	131100	258850942	1345	1346	1346	1345	30
406	20241025	131000	258810577	1348	1348	1348	1348	0
407	20241025	130900	258810577	1348	1348	1348	1348	225
408	20241025	130800	258507277	1347	1348	1348	1343	339
409	20241025	130700	258051819	1343	1343	1348	1343	491
410	20241025	130600	257392392	1348	1346	1348	1343	1019
411	20241025	130500	256019801	1347	1343	1349	1342	1488
412	20241025	130400	254018388	1343	1343	1344	1343	410
413	20241025	130300	253467757	1345	1345	1346	1344	3233
414	20241025	130200	249121754	1344	1345	1345	1343	511
415	20241025	130100	248434480	1346	1347	1347	1344	6212
416	20241025	130000	240081797	1347	1353	1355	1347	11764
417	20241025	125900	224208657	1347	1354	1354	1347	900
418	20241025	125800	222994189	1350	1355	1358	1350	8658
419	20241025	125700	211268879	1350	1340	1355	1340	13026
420	20241025	125600	193754828	1340	1340	1340	1340	1000
421	20241025	125500	192414828	1340	1339	1340	1339	2026
422	20241025	125400	189701052	1340	1340	1340	1339	1491
423	20241025	125300	187704012	1341	1337	1341	1337	6743
424	20241025	125200	178673479	1338	1337	1338	1336	795
425	20241025	125100	177610417	1337	1337	1337	1337	2
426	20241025	125000	177607743	1336	1336	1336	1336	0
427	20241025	124900	177607743	1336	1336	1336	1336	1056
428	20241025	124800	176196927	1336	1333	1336	1333	42
429	20241025	124700	176140935	1336	1336	1336	1336	1
430	20241025	124600	176139599	1336	1336	1336	1336	0
431	20241025	124500	176139599	1336	1336	1336	1336	0
432	20241025	124400	176139599	1336	1336	1336	1336	0
433	20241025	124300	176139599	1336	1336	1336	1336	2
434	20241025	124200	176136927	1333	1337	1337	1333	4
435	20241025	124100	176131583	1337	1333	1337	1333	2
436	20241025	124000	176128913	1334	1334	1334	1334	0
437	20241025	123900	176128913	1334	1334	1334	1334	0
438	20241025	123800	176128913	1334	1334	1334	1334	1485
439	20241025	123700	174147923	1334	1334	1334	1334	10
440	20241025	123600	174134583	1340	1339	1340	1339	342
441	20241025	123500	173676339	1339	1339	1339	1339	74
442	20241025	123400	173577253	1339	1339	1339	1339	74
443	20241025	123300	173478167	1339	1339	1339	1339	7
444	20241025	123200	173468794	1334	1334	1334	1334	0
445	20241025	123100	173468794	1334	1339	1339	1334	232
446	20241025	123000	173158276	1339	1338	1339	1338	203
447	20241025	122900	172886660	1338	1338	1338	1338	0
448	20241025	122800	172886660	1338	1338	1338	1338	0
449	20241025	122700	172886660	1338	1335	1338	1335	1017
450	20241025	122600	171528845	1334	1332	1334	1332	447
451	20241025	122500	170932567	1332	1332	1332	1332	492
452	20241025	122400	170277223	1332	1334	1334	1332	503
453	20241025	122300	169607223	1332	1334	1334	1332	572
454	20241025	122200	168845150	1335	1335	1335	1335	23
455	20241025	122100	168814445	1335	1333	1335	1333	1630
456	20241025	122000	166638595	1333	1333	1333	1333	305
457	20241025	121900	166232030	1333	1335	1335	1333	252
458	20241025	121800	165895970	1335	1335	1338	1335	2061
459	20241025	121700	163144530	1334	1331	1334	1331	1660
460	20241025	121600	160931951	1330	1330	1330	1330	0
461	20241025	121500	160931951	1330	1330	1330	1330	0
462	20241025	121400	160931951	1330	1330	1330	1330	105
463	20241025	121300	160792301	1330	1330	1330	1330	75
464	20241025	121200	160692551	1330	1330	1330	1330	299
465	20241025	121100	160294881	1330	1330	1330	1330	1
466	20241025	121000	160293551	1325	1325	1325	1325	1
467	20241025	120900	160292226	1330	1330	1330	1330	386
468	20241025	120800	159778846	1330	1330	1330	1330	0
469	20241025	120700	159778846	1330	1330	1330	1330	0
470	20241025	120600	159778846	1330	1330	1330	1330	2
471	20241025	120500	159776186	1331	1331	1331	1331	0
472	20241025	120400	159776186	1331	1331	1331	1331	0
473	20241025	120300	159776186	1331	1331	1331	1331	0
474	20241025	120200	159776186	1331	1331	1331	1331	176
475	20241025	120100	159541930	1329	1329	1329	1329	828
476	20241025	120000	158441518	1326	1325	1326	1325	1040
477	20241025	115900	157062517	1325	1325	1325	1325	0
478	20241025	115800	157062517	1325	1325	1325	1325	0
479	20241025	115700	157062517	1325	1325	1325	1325	0
480	20241025	115600	157062517	1325	1325	1325	1325	0
481	20241025	115500	157062517	1325	1325	1325	1325	0
482	20241025	115400	157062517	1325	1325	1325	1325	2
483	20241025	115300	157059867	1325	1325	1325	1325	0
484	20241025	115200	157059867	1325	1325	1325	1325	0
485	20241025	115100	157059867	1325	1325	1325	1325	0
486	20241025	115000	157059867	1325	1325	1325	1325	8
487	20241025	114900	157049267	1325	1325	1325	1325	0
488	20241025	114800	157049267	1325	1325	1325	1325	1542
489	20241025	114700	155006117	1323	1324	1324	1323	16
490	20241025	114600	154984944	1325	1320	1325	1319	845
491	20241025	114500	153869123	1325	1325	1325	1325	0
492	20241025	114400	153869123	1325	1325	1325	1325	0
493	20241025	114300	153869123	1325	1325	1325	1325	0
494	20241025	114200	153869123	1325	1325	1325	1325	2
495	20241025	114100	153866473	1320	1320	1320	1320	1
496	20241025	114000	153865153	1324	1324	1324	1324	0
497	20241025	113900	153865153	1324	1324	1324	1324	0
498	20241025	113800	153865153	1324	1324	1324	1324	2000
499	20241025	113700	151217153	1325	1325	1325	1325	0
500	20241025	113600	151217153	1325	1320	1325	1320	32
501	20241025	113500	151174903	1320	1320	1320	1320	1
502	20241025	113400	151173583	1325	1325	1325	1325	0
503	20241025	113300	151173583	1325	1325	1325	1325	0
504	20241025	113200	151173583	1325	1325	1325	1325	0
505	20241025	113100	151173583	1325	1325	1325	1325	0
506	20241025	113000	151173583	1325	1325	1325	1325	1
507	20241025	112900	151172258	1320	1320	1320	1320	0
508	20241025	112800	151172258	1320	1320	1320	1320	0
509	20241025	112700	151172258	1320	1320	1320	1320	0
510	20241025	112600	151172258	1320	1320	1320	1320	0
511	20241025	112500	151172258	1320	1320	1320	1320	300
512	20241025	112400	150776258	1325	1325	1325	1325	1
513	20241025	112300	150774933	1320	1320	1320	1320	0
514	20241025	112200	150774933	1320	1320	1320	1320	0
515	20241025	112100	150774933	1320	1320	1320	1320	65
516	20241025	112000	150689133	1320	1320	1320	1320	0
517	20241025	111900	150689133	1320	1320	1320	1320	0
518	20241025	111800	150689133	1320	1320	1320	1320	305
519	20241025	111700	150286533	1317	1318	1318	1317	1300
520	20241025	111600	148574432	1320	1320	1320	1320	3310
521	20241025	111500	144205232	1320	1322	1322	1320	770
522	20241025	111400	143188829	1323	1323	1323	1323	1
523	20241025	111300	143187506	1320	1328	1328	1320	122
524	20241025	111200	143025906	1329	1328	1329	1328	746
525	20241025	111100	142035217	1328	1328	1328	1328	2
526	20241025	111000	142032561	1329	1329	1329	1329	2
527	20241025	110900	142029903	1320	1328	1328	1320	64
528	20241025	110800	141945311	1320	1320	1320	1320	50
529	20241025	110700	141879311	1320	1321	1328	1320	1207
530	20241025	110600	140285343	1321	1317	1321	1317	734
531	20241025	110500	139318661	1317	1317	1317	1317	0
532	20241025	110400	139318661	1317	1317	1317	1317	0
533	20241025	110300	139318661	1317	1318	1318	1316	841
534	20241025	110200	138211196	1320	1320	1320	1320	1031
535	20241025	110100	136850276	1320	1320	1320	1320	469
536	20241025	110000	136231196	1320	1320	1320	1320	58
537	20241025	105900	136154636	1319	1319	1319	1319	20
538	20241025	105800	136128256	1320	1320	1320	1320	0
539	20241025	105700	136128256	1320	1320	1320	1320	0
540	20241025	105600	136128256	1320	1320	1320	1320	0
541	20241025	105500	136128256	1320	1320	1320	1320	0
542	20241025	105400	136128256	1320	1320	1320	1320	742
543	20241025	105300	135148816	1320	1320	1320	1320	401
544	20241025	105200	134619496	1320	1320	1320	1320	757
545	20241025	105100	133620256	1320	1320	1320	1320	0
546	20241025	105000	133620256	1320	1320	1320	1320	0
547	20241025	104900	133620256	1320	1320	1320	1320	1
548	20241025	104800	133618936	1315	1315	1315	1315	0
549	20241025	104700	133618936	1315	1317	1317	1315	1111
550	20241025	104600	132157167	1316	1316	1316	1316	0
551	20241025	104500	132157167	1316	1317	1317	1316	1476
552	20241025	104400	130214736	1316	1316	1316	1316	0
553	20241025	104300	130214736	1316	1316	1316	1316	135
554	20241025	104200	130037076	1316	1319	1319	1316	536
555	20241025	104100	129330497	1319	1319	1319	1319	0
556	20241025	104000	129330497	1319	1319	1319	1319	152
557	20241025	103900	129130009	1315	1315	1315	1315	10
558	20241025	103800	129116859	1319	1319	1319	1319	1000
559	20241025	103700	127797859	1315	1315	1315	1315	0
560	20241025	103600	127797859	1315	1315	1315	1315	0
561	20241025	103500	127797859	1315	1322	1322	1315	5342
562	20241025	103400	120773009	1316	1316	1316	1316	0
563	20241025	103300	120773009	1316	1316	1316	1316	1007
564	20241025	103200	119447797	1322	1322	1322	1322	0
565	20241025	103100	119447797	1322	1322	1322	1315	10043
566	20241025	103000	106232524	1318	1318	1318	1318	1518
567	20241025	102900	104231800	1322	1322	1322	1322	230
568	20241025	102800	103927740	1322	1319	1323	1318	1307
569	20241025	102700	102204611	1320	1320	1320	1320	0
570	20241025	102600	102204611	1320	1321	1321	1320	3849
571	20241025	102500	97122380	1324	1324	1324	1324	0
572	20241025	102400	97122380	1324	1321	1324	1321	22
573	20241025	102300	97093315	1321	1324	1324	1321	502
574	20241025	102200	96428673	1324	1324	1324	1324	0
575	20241025	102100	96428673	1324	1324	1324	1321	1150
576	20241025	102000	94909220	1324	1324	1324	1324	0
577	20241025	101900	94909220	1324	1324	1324	1324	0
578	20241025	101800	94909220	1324	1322	1324	1322	344
579	20241025	101700	94454450	1320	1320	1320	1320	0
580	20241025	101600	94454450	1320	1320	1320	1320	10
581	20241025	101500	94441250	1321	1322	1322	1321	12
582	20241025	101400	94425396	1319	1319	1319	1319	200
583	20241025	101300	94161596	1320	1322	1322	1320	633
584	20241025	101200	93325612	1321	1321	1321	1321	30
585	20241025	101100	93285982	1324	1324	1324	1324	2
586	20241025	101000	93283334	1320	1324	1324	1320	1370
587	20241025	100900	91474930	1320	1321	1321	1320	300
588	20241025	100800	91078631	1321	1324	1324	1321	4
589	20241025	100700	91073341	1320	1324	1324	1320	2
590	20241025	100600	91070697	1320	1321	1321	1320	21
591	20241025	100500	91042957	1324	1324	1324	1324	0
592	20241025	100400	91042957	1324	1323	1324	1323	5084
593	20241025	100300	84316824	1326	1326	1326	1326	0
594	20241025	100200	84316824	1326	1326	1326	1326	24
595	20241025	100100	84285000	1326	1323	1326	1323	1065
596	20241025	100000	82875822	1320	1323	1323	1320	701
597	20241025	095900	81950439	1320	1320	1320	1320	0
598	20241025	095800	81950439	1320	1323	1323	1320	295
599	20241025	095700	81561027	1319	1319	1319	1319	4
600	20241025	095600	81555751	1323	1323	1323	1323	0
601	20241025	095500	81555751	1323	1319	1323	1319	83
602	20241025	095400	81446270	1319	1320	1320	1319	2501
603	20241025	095300	78147351	1325	1325	1325	1325	0
604	20241025	095200	78147351	1325	1325	1325	1325	75
605	20241025	095100	78047976	1325	1326	1326	1325	30
606	20241025	095000	78008216	1326	1326	1326	1319	4951
607	20241025	094900	71472399	1324	1324	1324	1324	56
608	20241025	094800	71398255	1324	1325	1325	1324	213
609	20241025	094700	71116043	1324	1324	1324	1324	75
610	20241025	094600	71016743	1323	1326	1326	1323	12
611	20241025	094500	71000834	1326	1326	1326	1326	20
612	20241025	094400	70974314	1327	1327	1327	1327	86
613	20241025	094300	70860192	1327	1327	1327	1327	75
614	20241025	094200	70760667	1320	1320	1320	1320	50
615	20241025	094100	70694667	1320	1320	1320	1320	0
616	20241025	094000	70694667	1320	1320	1320	1319	1064
617	20241025	093900	69290541	1319	1321	1321	1319	2730
618	20241025	093800	65686370	1328	1328	1328	1320	3600
619	20241025	093700	60933834	1321	1328	1328	1321	1145
620	20241025	093600	59421129	1322	1328	1328	1322	1548
621	20241025	093500	57367977	1328	1321	1328	1321	2186
622	20241025	093400	54479088	1322	1322	1329	1322	2153
623	20241025	093300	51632689	1323	1327	1334	1323	5094
624	20241025	093200	44884914	1334	1334	1334	1334	9
625	20241025	093100	44872908	1327	1334	1335	1327	1980
626	20241025	093000	42238341	1334	1334	1334	1334	9
627	20241025	092900	42226335	1332	1334	1334	1332	343
628	20241025	092800	41768775	1334	1334	1334	1334	9
629	20241025	092700	41756769	1334	1334	1334	1334	19
630	20241025	092600	41731423	1334	1334	1334	1325	3011
631	20241025	092500	37737925	1327	1327	1334	1327	1143
632	20241025	092400	36221087	1335	1335	1335	1335	9
633	20241025	092300	36209072	1335	1335	1335	1335	9
634	20241025	092200	36197057	1327	1335	1335	1327	835
635	20241025	092100	35088940	1335	1332	1335	1328	4026
636	20241025	092000	29740115	1335	1335	1335	1335	9
637	20241025	091900	29728100	1331	1335	1335	1331	83
638	20241025	091800	29617557	1332	1333	1333	1332	74
639	20241025	091700	29518984	1335	1335	1335	1335	46
640	20241025	091600	29457574	1335	1331	1335	1331	226
641	20241025	091500	29156732	1335	1335	1335	1335	9
642	20241025	091400	29144717	1335	1332	1335	1331	1009
643	20241025	091300	27801599	1334	1334	1334	1334	111
644	20241025	091200	27653525	1334	1334	1334	1334	9
645	20241025	091100	27641519	1334	1331	1334	1331	104
646	20241025	091000	27502915	1331	1331	1331	1331	94
647	20241025	090900	27377801	1331	1333	1333	1331	27
648	20241025	090800	27341848	1334	1335	1335	1334	11
649	20241025	090700	27327165	1335	1335	1335	1335	9
650	20241025	090600	27315150	1335	1330	1335	1327	2188
651	20241025	090500	24411279	1341	1329	1341	1328	1542
652	20241025	090400	22360298	1342	1342	1342	1325	6382
653	20241025	090300	13869479	1343	1345	1345	1336	6758
654	20241025	090200	4822161	1345	1345	1345	1344	574
655	20241025	090100	4050362	1348	1339	1349	1339	221
656	20241025	090000	3752678	1350	1339	1350	1339	2774