KissMeData/000180/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	183000	197699964	1374	1374	1374	1374	1792
3	20241025	182900	197699964	1374	1374	1374	1374	0
4	20241025	182800	197699964	1374	1374	1374	1374	0
5	20241025	182700	197699964	1374	1374	1374	1374	0
6	20241025	182600	197699964	1374	1374	1374	1374	0
7	20241025	182500	197699964	1374	1374	1374	1374	0
8	20241025	182400	197699964	1374	1374	1374	1374	0
9	20241025	182300	197699964	1374	1374	1374	1374	0
10	20241025	182200	197699964	1374	1374	1374	1374	0
11	20241025	182100	197699964	1374	1374	1374	1374	0
12	20241025	182000	197699964	1374	1374	1374	1374	0
13	20241025	181900	197699964	1374	1374	1374	1374	0
14	20241025	181800	197699964	1374	1374	1374	1374	0
15	20241025	181700	197699964	1374	1374	1374	1374	0
16	20241025	181600	197699964	1374	1374	1374	1374	0
17	20241025	181500	197699964	1374	1374	1374	1374	0
18	20241025	181400	197699964	1374	1374	1374	1374	0
19	20241025	181300	197699964	1374	1374	1374	1374	0
20	20241025	181200	197699964	1374	1374	1374	1374	0
21	20241025	181100	197699964	1374	1374	1374	1374	0
22	20241025	181000	197699964	1374	1374	1374	1374	0
23	20241025	180900	197699964	1374	1374	1374	1374	0
24	20241025	180800	197699964	1374	1374	1374	1374	0
25	20241025	180700	197699964	1374	1374	1374	1374	0
26	20241025	180600	197699964	1374	1374	1374	1374	0
27	20241025	180500	197699964	1374	1374	1374	1374	0
28	20241025	180400	197699964	1374	1374	1374	1374	0
29	20241025	180300	197699964	1374	1374	1374	1374	0
30	20241025	180200	197699964	1374	1374	1374	1374	0
31	20241025	180100	197699964	1374	1374	1374	1374	0
32	20241025	180000	197699964	1374	1374	1374	1374	1792
33	20241025	175900	197699964	1374	1374	1374	1374	0
34	20241025	175800	197699964	1374	1374	1374	1374	0
35	20241025	175700	197699964	1374	1374	1374	1374	0
36	20241025	175600	197699964	1374	1374	1374	1374	0
37	20241025	175500	197699964	1374	1374	1374	1374	0
38	20241025	175400	197699964	1374	1374	1374	1374	0
39	20241025	175300	197699964	1374	1374	1374	1374	0
40	20241025	175200	197699964	1374	1374	1374	1374	0
41	20241025	175100	197699964	1374	1374	1374	1374	0
42	20241025	175000	197699964	1374	1374	1374	1374	0
43	20241025	174900	197699964	1374	1374	1374	1374	0
44	20241025	174800	197699964	1374	1374	1374	1374	0
45	20241025	174700	197699964	1374	1374	1374	1374	0
46	20241025	174600	197699964	1374	1374	1374	1374	0
47	20241025	174500	197699964	1374	1374	1374	1374	0
48	20241025	174400	197699964	1374	1374	1374	1374	0
49	20241025	174300	197699964	1374	1374	1374	1374	0
50	20241025	174200	197699964	1374	1374	1374	1374	0
51	20241025	174100	197699964	1374	1374	1374	1374	0
52	20241025	174000	197699964	1374	1374	1374	1374	0
53	20241025	173900	197699964	1374	1374	1374	1374	0
54	20241025	173800	197699964	1374	1374	1374	1374	0
55	20241025	173700	197699964	1374	1374	1374	1374	0
56	20241025	173600	197699964	1374	1374	1374	1374	0
57	20241025	173500	197699964	1374	1374	1374	1374	0
58	20241025	173400	197699964	1374	1374	1374	1374	0
59	20241025	173300	197699964	1374	1374	1374	1374	0
60	20241025	173200	197699964	1374	1374	1374	1374	0
61	20241025	173100	197699964	1374	1374	1374	1374	0
62	20241025	173000	197699964	1374	1374	1374	1374	1792
63	20241025	172900	197699964	1374	1374	1374	1374	0
64	20241025	172800	197699964	1374	1374	1374	1374	0
65	20241025	172700	197699964	1374	1374	1374	1374	0
66	20241025	172600	197699964	1374	1374	1374	1374	0
67	20241025	172500	197699964	1374	1374	1374	1374	0
68	20241025	172400	197699964	1374	1374	1374	1374	0
69	20241025	172300	197699964	1374	1374	1374	1374	0
70	20241025	172200	197699964	1374	1374	1374	1374	0
71	20241025	172100	197699964	1374	1374	1374	1374	0
72	20241025	172000	197699964	1374	1374	1374	1374	0
73	20241025	171900	197699964	1374	1374	1374	1374	0
74	20241025	171800	197699964	1374	1374	1374	1374	0
75	20241025	171700	197699964	1374	1374	1374	1374	0
76	20241025	171600	197699964	1374	1374	1374	1374	0
77	20241025	171500	197699964	1374	1374	1374	1374	0
78	20241025	171400	197699964	1374	1374	1374	1374	0
79	20241025	171300	197699964	1374	1374	1374	1374	0
80	20241025	171200	197699964	1374	1374	1374	1374	0
81	20241025	171100	197699964	1374	1374	1374	1374	0
82	20241025	171000	197699964	1374	1374	1374	1374	0
83	20241025	170900	197699964	1374	1374	1374	1374	0
84	20241025	170800	197699964	1374	1374	1374	1374	0
85	20241025	170700	197699964	1374	1374	1374	1374	0
86	20241025	170600	197699964	1374	1374	1374	1374	0
87	20241025	170500	197699964	1374	1374	1374	1374	0
88	20241025	170400	197699964	1374	1374	1374	1374	0
89	20241025	170300	197699964	1374	1374	1374	1374	0
90	20241025	170200	197699964	1374	1374	1374	1374	0
91	20241025	170100	197699964	1374	1374	1374	1374	0
92	20241025	170000	197699964	1374	1374	1374	1374	1792
93	20241025	165900	197699964	1374	1374	1374	1374	0
94	20241025	165800	197699964	1374	1374	1374	1374	0
95	20241025	165700	197699964	1374	1374	1374	1374	0
96	20241025	165600	197699964	1374	1374	1374	1374	0
97	20241025	165500	197699964	1374	1374	1374	1374	0
98	20241025	165400	197699964	1374	1374	1374	1374	0
99	20241025	165300	197699964	1374	1374	1374	1374	0
100	20241025	165200	197699964	1374	1374	1374	1374	0
101	20241025	165100	197699964	1374	1374	1374	1374	0
102	20241025	165000	197699964	1374	1374	1374	1374	0
103	20241025	164900	197699964	1374	1374	1374	1374	0
104	20241025	164800	197699964	1374	1374	1374	1374	0
105	20241025	164700	197699964	1374	1374	1374	1374	0
106	20241025	164600	197699964	1374	1374	1374	1374	0
107	20241025	164500	197699964	1374	1374	1374	1374	0
108	20241025	164400	197699964	1374	1374	1374	1374	0
109	20241025	164300	197699964	1374	1374	1374	1374	0
110	20241025	164200	197699964	1374	1374	1374	1374	0
111	20241025	164100	197699964	1374	1374	1374	1374	0
112	20241025	164000	197699964	1374	1374	1374	1374	0
113	20241025	163900	197699964	1374	1374	1374	1374	0
114	20241025	163800	197699964	1374	1374	1374	1374	0
115	20241025	163700	197699964	1374	1374	1374	1374	0
116	20241025	163600	197699964	1374	1374	1374	1374	0
117	20241025	163500	197699964	1374	1374	1374	1374	0
118	20241025	163400	197699964	1374	1374	1374	1374	0
119	20241025	163300	197699964	1374	1374	1374	1374	0
120	20241025	163200	197699964	1374	1374	1374	1374	0
121	20241025	163100	197699964	1374	1374	1374	1374	0
122	20241025	163000	197699964	1374	1374	1374	1374	1792
123	20241025	162900	197699964	1374	1374	1374	1374	0
124	20241025	162800	197699964	1374	1374	1374	1374	0
125	20241025	162700	197699964	1374	1374	1374	1374	0
126	20241025	162600	197699964	1374	1374	1374	1374	0
127	20241025	162500	197699964	1374	1374	1374	1374	0
128	20241025	162400	197699964	1374	1374	1374	1374	0
129	20241025	162300	197699964	1374	1374	1374	1374	0
130	20241025	162200	197699964	1374	1374	1374	1374	0
131	20241025	162100	197699964	1374	1374	1374	1374	0
132	20241025	162000	197699964	1374	1374	1374	1374	0
133	20241025	161900	197699964	1374	1374	1374	1374	0
134	20241025	161800	197699964	1374	1374	1374	1374	0
135	20241025	161700	197699964	1374	1374	1374	1374	0
136	20241025	161600	197699964	1374	1374	1374	1374	0
137	20241025	161500	197699964	1374	1374	1374	1374	0
138	20241025	161400	197699964	1374	1374	1374	1374	0
139	20241025	161300	197699964	1374	1374	1374	1374	0
140	20241025	161200	197699964	1374	1374	1374	1374	0
141	20241025	161100	197699964	1374	1374	1374	1374	0
142	20241025	161000	197699964	1374	1374	1374	1374	0
143	20241025	160900	197699964	1374	1374	1374	1374	0
144	20241025	160800	197699964	1374	1374	1374	1374	0
145	20241025	160700	197699964	1374	1374	1374	1374	0
146	20241025	160600	197699964	1374	1374	1374	1374	0
147	20241025	160500	197699964	1374	1374	1374	1374	0
148	20241025	160400	197699964	1374	1374	1374	1374	0
149	20241025	160300	197699964	1374	1374	1374	1374	0
150	20241025	160200	197699964	1374	1374	1374	1374	0
151	20241025	160100	197699964	1374	1374	1374	1374	0
152	20241025	160000	197699964	1374	1374	1374	1374	1792
153	20241025	155900	197699964	1374	1374	1374	1374	0
154	20241025	155800	197699964	1374	1374	1374	1374	0
155	20241025	155700	197699964	1374	1374	1374	1374	0
156	20241025	155600	197699964	1374	1374	1374	1374	0
157	20241025	155500	197699964	1374	1374	1374	1374	0
158	20241025	155400	197699964	1374	1374	1374	1374	0
159	20241025	155300	197699964	1374	1374	1374	1374	0
160	20241025	155200	197699964	1374	1374	1374	1374	0
161	20241025	155100	197699964	1374	1374	1374	1374	0
162	20241025	155000	197699964	1374	1374	1374	1374	0
163	20241025	154900	197699964	1374	1374	1374	1374	0
164	20241025	154800	197699964	1374	1374	1374	1374	0
165	20241025	154700	197699964	1374	1374	1374	1374	0
166	20241025	154600	197699964	1374	1374	1374	1374	0
167	20241025	154500	197699964	1374	1374	1374	1374	0
168	20241025	154400	197699964	1374	1374	1374	1374	0
169	20241025	154300	197699964	1374	1374	1374	1374	0
170	20241025	154200	197699964	1374	1374	1374	1374	0
171	20241025	154100	197699964	1374	1374	1374	1374	0
172	20241025	154000	197699964	1374	1374	1374	1374	0
173	20241025	153900	197699964	1374	1374	1374	1374	0
174	20241025	153800	197699964	1374	1374	1374	1374	0
175	20241025	153700	197699964	1374	1374	1374	1374	0
176	20241025	153600	197699964	1374	1374	1374	1374	0
177	20241025	153500	197699964	1374	1374	1374	1374	0
178	20241025	153400	197699964	1374	1374	1374	1374	0
179	20241025	153300	197699964	1374	1374	1374	1374	0
180	20241025	153200	197699964	1374	1374	1374	1374	0
181	20241025	153100	197699964	1374	1374	1374	1374	0
182	20241025	153000	197699964	1374	1374	1374	1374	3584
183	20241025	152900	195237756	1374	1374	1374	1374	0
184	20241025	152800	195237756	1374	1374	1374	1374	0
185	20241025	152700	195237756	1374	1374	1374	1374	0
186	20241025	152600	195237756	1374	1374	1374	1374	0
187	20241025	152500	195237756	1374	1374	1374	1374	0
188	20241025	152400	195237756	1374	1374	1374	1374	0
189	20241025	152300	195237756	1374	1374	1374	1374	0
190	20241025	152200	195237756	1374	1374	1374	1374	0
191	20241025	152100	195237756	1374	1374	1374	1374	0
192	20241025	152000	195237756	1374	1374	1374	1374	0
193	20241025	151900	195237756	1374	1367	1374	1367	1200
194	20241025	151800	193596747	1368	1361	1368	1359	499
195	20241025	151700	192918308	1370	1360	1370	1360	339
196	20241025	151600	192457248	1370	1377	1377	1361	1075
197	20241025	151500	190994148	1370	1358	1380	1358	1974
198	20241025	151400	188302527	1356	1361	1361	1356	1202
199	20241025	151300	186671010	1355	1363	1363	1355	915
200	20241025	151200	185429540	1355	1353	1364	1353	879
201	20241025	151100	184237892	1353	1353	1358	1353	2331
202	20241025	151000	181081204	1353	1360	1360	1353	1560
203	20241025	150900	178968180	1360	1363	1363	1360	1080
204	20241025	150800	177499375	1360	1361	1363	1360	2969
205	20241025	150700	173460225	1366	1366	1367	1361	1300
206	20241025	150600	171688367	1361	1365	1368	1361	1311
207	20241025	150500	169898501	1365	1361	1369	1361	650
208	20241025	150400	169012327	1369	1362	1369	1361	1388
209	20241025	150300	167120547	1362	1364	1364	1360	11533
210	20241025	150200	151411610	1382	1367	1384	1364	315
211	20241025	150100	150981424	1365	1364	1389	1363	6988
212	20241025	150000	141323715	1364	1366	1366	1363	1381
213	20241025	145900	139440388	1366	1372	1372	1366	3874
214	20241025	145800	134132588	1372	1376	1376	1372	470
215	20241025	145700	133486974	1376	1376	1376	1376	376
216	20241025	145600	132969598	1377	1379	1380	1377	888
217	20241025	145500	131745055	1379	1380	1380	1379	1194
218	20241025	145400	130097642	1381	1381	1381	1381	125
219	20241025	145300	129925017	1382	1382	1382	1382	278
220	20241025	145200	129540821	1382	1382	1385	1382	469
221	20241025	145100	128892639	1382	1382	1382	1382	429
222	20241025	145000	128299761	1382	1382	1382	1382	706
223	20241025	144900	127324069	1384	1384	1384	1383	512
224	20241025	144800	126615584	1384	1384	1384	1384	429
225	20241025	144700	126021848	1384	1384	1384	1384	307
226	20241025	144600	125596960	1384	1384	1384	1384	308
227	20241025	144500	125170688	1384	1385	1385	1384	834
228	20241025	144400	124016238	1389	1385	1389	1385	307
229	20241025	144300	123591039	1384	1384	1384	1384	307
230	20241025	144200	123166151	1384	1384	1384	1384	1306
231	20241025	144100	121358647	1384	1384	1384	1384	429
232	20241025	144000	120764911	1384	1384	1384	1384	306
233	20241025	143900	120341407	1384	1384	1384	1384	1042
234	20241025	143800	118899279	1384	1384	1384	1384	123
235	20241025	143700	118729047	1389	1389	1389	1389	80
236	20241025	143600	118617927	1389	1389	1389	1389	0
237	20241025	143500	118617927	1389	1389	1389	1389	1
238	20241025	143400	118616538	1384	1384	1384	1384	184
239	20241025	143300	118361882	1384	1387	1387	1384	2806
240	20241025	143200	114476825	1389	1389	1389	1389	0
241	20241025	143100	114476825	1389	1389	1389	1389	0
242	20241025	143000	114476825	1389	1389	1389	1389	10
243	20241025	142900	114462935	1390	1390	1390	1390	0
244	20241025	142800	114462935	1390	1388	1390	1388	5000
245	20241025	142700	107515163	1388	1389	1389	1388	30
246	20241025	142600	107473513	1390	1390	1390	1390	0
247	20241025	142500	107473513	1390	1390	1390	1390	0
248	20241025	142400	107473513	1390	1390	1390	1390	0
249	20241025	142300	107473513	1390	1390	1390	1390	0
250	20241025	142200	107473513	1390	1390	1390	1390	0
251	20241025	142100	107473513	1390	1390	1390	1390	0
252	20241025	142000	107473513	1390	1390	1390	1390	0
253	20241025	141900	107473513	1390	1390	1390	1390	10
254	20241025	141800	107459613	1391	1391	1391	1391	0
255	20241025	141700	107459613	1391	1391	1391	1391	0
256	20241025	141600	107459613	1391	1391	1391	1391	0
257	20241025	141500	107459613	1391	1391	1391	1391	0
258	20241025	141400	107459613	1391	1391	1391	1391	1
259	20241025	141300	107458222	1387	1387	1387	1387	30
260	20241025	141200	107416612	1387	1387	1387	1387	0
261	20241025	141100	107416612	1387	1387	1387	1387	0
262	20241025	141000	107416612	1387	1387	1387	1387	0
263	20241025	140900	107416612	1387	1387	1387	1387	0
264	20241025	140800	107416612	1387	1387	1387	1387	0
265	20241025	140700	107416612	1387	1387	1387	1387	100
266	20241025	140600	107277912	1393	1393	1393	1393	0
267	20241025	140500	107277912	1393	1393	1393	1393	0
268	20241025	140400	107277912	1393	1393	1393	1393	0
269	20241025	140300	107277912	1393	1393	1393	1393	0
270	20241025	140200	107277912	1393	1388	1393	1388	7020
271	20241025	140100	97531319	1388	1388	1388	1388	0
272	20241025	140000	97531319	1388	1388	1388	1388	0
273	20241025	135900	97531319	1388	1388	1388	1388	0
274	20241025	135800	97531319	1388	1388	1388	1388	0
275	20241025	135700	97531319	1388	1388	1388	1388	0
276	20241025	135600	97531319	1388	1388	1388	1388	10
277	20241025	135500	97517439	1388	1388	1388	1388	0
278	20241025	135400	97517439	1388	1388	1388	1388	0
279	20241025	135300	97517439	1388	1388	1388	1388	0
280	20241025	135200	97517439	1388	1388	1388	1388	0
281	20241025	135100	97517439	1388	1388	1388	1388	0
282	20241025	135000	97517439	1388	1388	1388	1388	0
283	20241025	134900	97517439	1388	1388	1388	1388	0
284	20241025	134800	97517439	1388	1388	1388	1388	0
285	20241025	134700	97517439	1388	1388	1388	1388	0
286	20241025	134600	97517439	1388	1388	1388	1388	0
287	20241025	134500	97517439	1388	1388	1388	1388	0
288	20241025	134400	97517439	1388	1388	1388	1388	0
289	20241025	134300	97517439	1388	1388	1388	1388	0
290	20241025	134200	97517439	1388	1388	1388	1388	0
291	20241025	134100	97517439	1388	1388	1388	1388	0
292	20241025	134000	97517439	1388	1388	1388	1388	300
293	20241025	133900	97101039	1388	1388	1388	1388	0
294	20241025	133800	97101039	1388	1388	1388	1388	0
295	20241025	133700	97101039	1388	1388	1388	1388	1
296	20241025	133600	97099651	1387	1387	1387	1387	1
297	20241025	133500	97098264	1388	1388	1388	1388	0
298	20241025	133400	97098264	1388	1388	1388	1388	1
299	20241025	133300	97096876	1388	1388	1388	1388	0
300	20241025	133200	97096876	1388	1388	1388	1388	0
301	20241025	133100	97096876	1388	1388	1388	1388	7
302	20241025	133000	97087160	1388	1388	1388	1388	0
303	20241025	132900	97087160	1388	1388	1388	1388	100
304	20241025	132800	96948360	1388	1388	1388	1388	0
305	20241025	132700	96948360	1388	1388	1388	1388	0
306	20241025	132600	96948360	1388	1388	1388	1388	0
307	20241025	132500	96948360	1388	1388	1388	1388	0
308	20241025	132400	96948360	1388	1388	1388	1388	0
309	20241025	132300	96948360	1388	1388	1388	1388	0
310	20241025	132200	96948360	1388	1388	1388	1388	0
311	20241025	132100	96948360	1388	1388	1388	1388	1
312	20241025	132000	96946972	1388	1388	1388	1388	0
313	20241025	131900	96946972	1388	1388	1388	1388	0
314	20241025	131800	96946972	1388	1388	1388	1388	0
315	20241025	131700	96946972	1388	1388	1388	1388	1
316	20241025	131600	96945584	1388	1388	1388	1388	335
317	20241025	131500	96480604	1389	1389	1389	1389	85
318	20241025	131400	96362539	1389	1389	1389	1389	0
319	20241025	131300	96362539	1389	1389	1389	1389	0
320	20241025	131200	96362539	1389	1389	1389	1389	0
321	20241025	131100	96362539	1389	1389	1389	1389	0
322	20241025	131000	96362539	1389	1389	1389	1389	0
323	20241025	130900	96362539	1389	1389	1389	1389	0
324	20241025	130800	96362539	1389	1389	1389	1389	0
325	20241025	130700	96362539	1389	1389	1389	1389	0
326	20241025	130600	96362539	1389	1389	1389	1389	0
327	20241025	130500	96362539	1389	1390	1390	1389	959
328	20241025	130400	95030218	1392	1392	1392	1392	0
329	20241025	130300	95030218	1392	1392	1392	1392	0
330	20241025	130200	95030218	1392	1392	1392	1392	0
331	20241025	130100	95030218	1392	1392	1392	1392	0
332	20241025	130000	95030218	1392	1392	1392	1392	0
333	20241025	125900	95030218	1392	1392	1392	1392	0
334	20241025	125800	95030218	1392	1392	1392	1392	0
335	20241025	125700	95030218	1392	1392	1392	1392	0
336	20241025	125600	95030218	1392	1392	1392	1392	0
337	20241025	125500	95030218	1392	1392	1392	1392	1
338	20241025	125400	95028826	1392	1392	1392	1392	0
339	20241025	125300	95028826	1392	1392	1392	1392	0
340	20241025	125200	95028826	1392	1392	1392	1392	0
341	20241025	125100	95028826	1392	1392	1392	1392	0
342	20241025	125000	95028826	1392	1392	1392	1392	0
343	20241025	124900	95028826	1392	1392	1392	1392	0
344	20241025	124800	95028826	1392	1392	1392	1392	0
345	20241025	124700	95028826	1392	1392	1392	1392	0
346	20241025	124600	95028826	1392	1392	1392	1392	0
347	20241025	124500	95028826	1392	1392	1392	1392	0
348	20241025	124400	95028826	1392	1392	1392	1392	1
349	20241025	124300	95027434	1389	1389	1389	1389	0
350	20241025	124200	95027434	1389	1389	1389	1389	0
351	20241025	124100	95027434	1389	1389	1389	1389	0
352	20241025	124000	95027434	1389	1389	1389	1389	0
353	20241025	123900	95027434	1389	1389	1389	1389	0
354	20241025	123800	95027434	1389	1389	1389	1389	0
355	20241025	123700	95027434	1389	1389	1389	1389	0
356	20241025	123600	95027434	1389	1391	1391	1389	5000
357	20241025	123500	88081652	1390	1390	1390	1390	0
358	20241025	123400	88081652	1390	1390	1390	1390	0
359	20241025	123300	88081652	1390	1390	1390	1390	0
360	20241025	123200	88081652	1390	1390	1390	1390	0
361	20241025	123100	88081652	1390	1390	1390	1390	0
362	20241025	123000	88081652	1390	1390	1390	1390	0
363	20241025	122900	88081652	1390	1390	1390	1390	0
364	20241025	122800	88081652	1390	1390	1390	1390	0
365	20241025	122700	88081652	1390	1390	1390	1390	0
366	20241025	122600	88081652	1390	1390	1390	1390	0
367	20241025	122500	88081652	1390	1390	1390	1390	0
368	20241025	122400	88081652	1390	1393	1393	1390	20
369	20241025	122300	88053831	1394	1394	1394	1394	4
370	20241025	122200	88048255	1394	1394	1394	1394	0
371	20241025	122100	88048255	1394	1394	1394	1394	0
372	20241025	122000	88048255	1394	1394	1394	1394	0
373	20241025	121900	88048255	1394	1394	1394	1394	0
374	20241025	121800	88048255	1394	1394	1394	1394	0
375	20241025	121700	88048255	1394	1394	1394	1394	0
376	20241025	121600	88048255	1394	1394	1394	1394	0
377	20241025	121500	88048255	1394	1394	1394	1394	0
378	20241025	121400	88048255	1394	1394	1394	1394	0
379	20241025	121300	88048255	1394	1394	1394	1394	0
380	20241025	121200	88048255	1394	1394	1394	1394	1
381	20241025	121100	88046861	1395	1395	1395	1395	0
382	20241025	121000	88046861	1395	1395	1395	1395	1
383	20241025	120900	88045466	1395	1395	1395	1395	0
384	20241025	120800	88045466	1395	1395	1395	1395	0
385	20241025	120700	88045466	1395	1395	1395	1395	0
386	20241025	120600	88045466	1395	1395	1395	1395	0
387	20241025	120500	88045466	1395	1395	1395	1395	1
388	20241025	120400	88044071	1395	1395	1395	1395	0
389	20241025	120300	88044071	1395	1395	1395	1395	0
390	20241025	120200	88044071	1395	1395	1395	1395	0
391	20241025	120100	88044071	1395	1395	1395	1395	0
392	20241025	120000	88044071	1395	1395	1395	1395	0
393	20241025	115900	88044071	1395	1395	1395	1393	5
394	20241025	115800	88037100	1394	1395	1395	1394	2
395	20241025	115700	88034311	1389	1389	1389	1389	0
396	20241025	115600	88034311	1389	1389	1389	1389	0
397	20241025	115500	88034311	1389	1395	1395	1389	1001
398	20241025	115400	86643886	1396	1396	1396	1396	0
399	20241025	115300	86643886	1396	1396	1396	1396	0
400	20241025	115200	86643886	1396	1396	1396	1396	30
401	20241025	115100	86602006	1397	1397	1397	1397	0
402	20241025	115000	86602006	1397	1397	1397	1397	0
403	20241025	114900	86602006	1397	1397	1397	1397	0
404	20241025	114800	86602006	1397	1397	1397	1397	0
405	20241025	114700	86602006	1397	1397	1397	1397	0
406	20241025	114600	86602006	1397	1397	1397	1397	0
407	20241025	114500	86602006	1397	1397	1397	1397	0
408	20241025	114400	86602006	1397	1397	1397	1397	0
409	20241025	114300	86602006	1397	1397	1397	1397	0
410	20241025	114200	86602006	1397	1397	1397	1397	0
411	20241025	114100	86602006	1397	1397	1397	1397	0
412	20241025	114000	86602006	1397	1397	1397	1397	0
413	20241025	113900	86602006	1397	1397	1397	1397	0
414	20241025	113800	86602006	1397	1397	1397	1397	1
415	20241025	113700	86600609	1390	1390	1390	1390	0
416	20241025	113600	86600609	1390	1390	1390	1390	2
417	20241025	113500	86597829	1390	1390	1390	1390	0
418	20241025	113400	86597829	1390	1390	1390	1390	0
419	20241025	113300	86597829	1390	1390	1390	1390	0
420	20241025	113200	86597829	1390	1390	1390	1390	18
421	20241025	113100	86572809	1388	1388	1388	1388	0
422	20241025	113000	86572809	1388	1388	1388	1388	0
423	20241025	112900	86572809	1388	1388	1388	1388	0
424	20241025	112800	86572809	1388	1388	1388	1388	10
425	20241025	112700	86558929	1388	1388	1388	1388	0
426	20241025	112600	86558929	1388	1388	1388	1388	200
427	20241025	112500	86281329	1398	1398	1398	1398	0
428	20241025	112400	86281329	1398	1398	1398	1398	0
429	20241025	112300	86281329	1398	1398	1398	1398	0
430	20241025	112200	86281329	1398	1398	1398	1398	0
431	20241025	112100	86281329	1398	1398	1398	1398	0
432	20241025	112000	86281329	1398	1398	1398	1398	0
433	20241025	111900	86281329	1398	1398	1398	1398	0
434	20241025	111800	86281329	1398	1398	1398	1398	0
435	20241025	111700	86281329	1398	1398	1398	1398	0
436	20241025	111600	86281329	1398	1398	1398	1398	0
437	20241025	111500	86281329	1398	1398	1398	1398	0
438	20241025	111400	86281329	1398	1398	1398	1398	0
439	20241025	111300	86281329	1398	1398	1398	1398	0
440	20241025	111200	86281329	1398	1398	1398	1398	0
441	20241025	111100	86281329	1398	1398	1398	1398	2
442	20241025	111000	86278533	1398	1398	1398	1398	0
443	20241025	110900	86278533	1398	1398	1398	1398	0
444	20241025	110800	86278533	1398	1398	1398	1398	1
445	20241025	110700	86277135	1388	1388	1388	1388	0
446	20241025	110600	86277135	1388	1388	1388	1388	0
447	20241025	110500	86277135	1388	1389	1389	1388	150
448	20241025	110400	86068888	1400	1400	1400	1400	0
449	20241025	110300	86068888	1400	1400	1400	1400	0
450	20241025	110200	86068888	1400	1400	1400	1400	0
451	20241025	110100	86068888	1400	1400	1400	1400	0
452	20241025	110000	86068888	1400	1400	1400	1400	0
453	20241025	105900	86068888	1400	1400	1400	1400	0
454	20241025	105800	86068888	1400	1400	1400	1400	0
455	20241025	105700	86068888	1400	1400	1400	1400	1
456	20241025	105600	86067488	1388	1389	1389	1388	91
457	20241025	105500	85941173	1390	1400	1400	1390	10
458	20241025	105400	85927263	1390	1390	1390	1390	0
459	20241025	105300	85927263	1390	1390	1390	1390	0
460	20241025	105200	85927263	1390	1390	1390	1390	109
461	20241025	105100	85775753	1395	1395	1395	1395	2
462	20241025	105000	85772963	1399	1399	1399	1399	500
463	20241025	104900	85073463	1400	1400	1400	1400	0
464	20241025	104800	85073463	1400	1400	1400	1400	0
465	20241025	104700	85073463	1400	1400	1400	1400	0
466	20241025	104600	85073463	1400	1400	1400	1400	0
467	20241025	104500	85073463	1400	1400	1400	1400	0
468	20241025	104400	85073463	1400	1400	1400	1400	0
469	20241025	104300	85073463	1400	1400	1400	1400	0
470	20241025	104200	85073463	1400	1393	1400	1393	501
471	20241025	104100	84375563	1393	1393	1393	1393	0
472	20241025	104000	84375563	1393	1393	1393	1393	500
473	20241025	103900	83679063	1393	1393	1393	1393	0
474	20241025	103800	83679063	1393	1393	1393	1393	200
475	20241025	103700	83400463	1393	1392	1393	1392	502
476	20241025	103600	82701678	1388	1388	1388	1388	0
477	20241025	103500	82701678	1388	1388	1388	1388	0
478	20241025	103400	82701678	1388	1388	1388	1388	0
479	20241025	103300	82701678	1388	1389	1389	1388	1002
480	20241025	103200	81310300	1389	1389	1389	1389	0
481	20241025	103100	81310300	1389	1389	1389	1389	0
482	20241025	103000	81310300	1389	1392	1392	1389	274
483	20241025	102900	80928973	1392	1392	1392	1392	0
484	20241025	102800	80928973	1392	1392	1392	1392	0
485	20241025	102700	80928973	1392	1392	1392	1392	1156
486	20241025	102600	79319821	1392	1392	1392	1392	100
487	20241025	102500	79180621	1392	1392	1392	1392	668
488	20241025	102400	78250765	1392	1392	1392	1392	0
489	20241025	102300	78250765	1392	1392	1392	1392	0
490	20241025	102200	78250765	1392	1392	1392	1392	0
491	20241025	102100	78250765	1392	1392	1392	1392	200
492	20241025	102000	77972365	1392	1392	1392	1392	300
493	20241025	101900	77554765	1392	1388	1392	1382	2709
494	20241025	101800	73808199	1389	1401	1401	1389	19818
495	20241025	101700	46074505	1401	1403	1403	1401	400
496	20241025	101600	45513905	1401	1401	1401	1401	0
497	20241025	101500	45513905	1401	1401	1401	1401	50
498	20241025	101400	45443855	1404	1404	1404	1404	1
499	20241025	101300	45442451	1400	1412	1412	1400	20001
500	20241025	101200	17428501	1408	1408	1408	1408	50
501	20241025	101100	17358101	1412	1412	1412	1412	0
502	20241025	101000	17358101	1412	1412	1412	1412	0
503	20241025	100900	17358101	1412	1412	1412	1412	0
504	20241025	100800	17358101	1412	1412	1412	1412	0
505	20241025	100700	17358101	1412	1412	1412	1412	0
506	20241025	100600	17358101	1412	1412	1412	1412	0
507	20241025	100500	17358101	1412	1412	1412	1412	0
508	20241025	100400	17358101	1412	1412	1412	1412	1
509	20241025	100300	17356689	1412	1412	1412	1412	0
510	20241025	100200	17356689	1412	1412	1412	1412	0
511	20241025	100100	17356689	1412	1412	1412	1412	0
512	20241025	100000	17356689	1412	1412	1412	1412	0
513	20241025	095900	17356689	1412	1412	1412	1412	40
514	20241025	095800	17300209	1412	1412	1412	1412	0
515	20241025	095700	17300209	1412	1412	1412	1412	0
516	20241025	095600	17300209	1412	1412	1412	1412	0
517	20241025	095500	17300209	1412	1412	1412	1412	0
518	20241025	095400	17300209	1412	1412	1412	1412	1
519	20241025	095300	17298797	1412	1412	1412	1412	0
520	20241025	095200	17298797	1412	1412	1412	1412	0
521	20241025	095100	17298797	1412	1412	1412	1412	0
522	20241025	095000	17298797	1412	1412	1412	1412	0
523	20241025	094900	17298797	1412	1412	1412	1412	0
524	20241025	094800	17298797	1412	1412	1412	1412	0
525	20241025	094700	17298797	1412	1412	1412	1412	0
526	20241025	094600	17298797	1412	1412	1412	1412	0
527	20241025	094500	17298797	1412	1412	1412	1412	107
528	20241025	094400	17147713	1412	1412	1412	1412	0
529	20241025	094300	17147713	1412	1412	1412	1412	0
530	20241025	094200	17147713	1412	1412	1412	1412	0
531	20241025	094100	17147713	1412	1412	1412	1412	1
532	20241025	094000	17146301	1412	1412	1412	1412	200
533	20241025	093900	16863901	1412	1412	1412	1412	0
534	20241025	093800	16863901	1412	1412	1412	1412	0
535	20241025	093700	16863901	1412	1412	1412	1412	0
536	20241025	093600	16863901	1412	1412	1412	1412	0
537	20241025	093500	16863901	1412	1412	1412	1412	0
538	20241025	093400	16863901	1412	1412	1412	1412	0
539	20241025	093300	16863901	1412	1412	1412	1412	0
540	20241025	093200	16863901	1412	1403	1412	1403	6014
541	20241025	093100	8426241	1404	1405	1405	1404	729
542	20241025	093000	7401997	1405	1407	1407	1405	1508
543	20241025	092900	5281250	1407	1408	1408	1407	26
544	20241025	092800	5244656	1409	1410	1410	1409	986
545	20241025	092700	3854410	1410	1426	1426	1410	1263
546	20241025	092600	2073057	1411	1411	1411	1411	0
547	20241025	092500	2073057	1411	1411	1411	1411	0
548	20241025	092400	2073057	1411	1411	1411	1411	25
549	20241025	092300	2037782	1411	1411	1411	1411	0
550	20241025	092200	2037782	1411	1414	1414	1411	1000
551	20241025	092100	625182	1429	1429	1429	1429	0
552	20241025	092000	625182	1429	1429	1429	1429	0
553	20241025	091900	625182	1429	1429	1429	1429	0
554	20241025	091800	625182	1429	1429	1429	1429	0
555	20241025	091700	625182	1429	1429	1429	1429	0
556	20241025	091600	625182	1429	1429	1429	1429	1
557	20241025	091500	623753	1430	1430	1430	1430	0
558	20241025	091400	623753	1430	1430	1430	1430	0
559	20241025	091300	623753	1430	1430	1430	1430	0
560	20241025	091200	623753	1430	1430	1430	1430	0
561	20241025	091100	623753	1430	1430	1430	1430	0
562	20241025	091000	623753	1430	1429	1430	1429	353
563	20241025	090900	118977	1430	1430	1430	1430	0
564	20241025	090800	118977	1430	1430	1430	1430	0
565	20241025	090700	118977	1430	1430	1430	1430	0
566	20241025	090600	118977	1430	1430	1430	1430	0
567	20241025	090500	118977	1430	1430	1430	1430	0
568	20241025	090400	118977	1430	1430	1430	1430	0
569	20241025	090300	118977	1430	1430	1430	1430	15
570	20241025	090200	97527	1431	1431	1431	1431	0
571	20241025	090100	97527	1431	1431	1431	1431	0
572	20241025	090000	97527	1431	1411	1431	1411	69