KissMeData/080160/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	195500	191238510	9990	9990	9990	9990	370
3	20241028	195400	191238510	9990	9990	9990	9990	0
4	20241028	195300	191238510	9990	9990	9990	9990	0
5	20241028	195200	191238510	9990	9990	9990	9990	0
6	20241028	195100	191238510	9990	9990	9990	9990	0
7	20241028	195000	191238510	9990	9990	9990	9990	0
8	20241028	194900	191238510	9990	9990	9990	9990	0
9	20241028	194800	191238510	9990	9990	9990	9990	0
10	20241028	194700	191238510	9990	9990	9990	9990	0
11	20241028	194600	191238510	9990	9990	9990	9990	0
12	20241028	194500	191238510	9990	9990	9990	9990	0
13	20241028	194400	191238510	9990	9990	9990	9990	0
14	20241028	194300	191238510	9990	9990	9990	9990	0
15	20241028	194200	191238510	9990	9990	9990	9990	0
16	20241028	194100	191238510	9990	9990	9990	9990	0
17	20241028	194000	191238510	9990	9990	9990	9990	0
18	20241028	193900	191238510	9990	9990	9990	9990	0
19	20241028	193800	191238510	9990	9990	9990	9990	0
20	20241028	193700	191238510	9990	9990	9990	9990	0
21	20241028	193600	191238510	9990	9990	9990	9990	0
22	20241028	193500	191238510	9990	9990	9990	9990	0
23	20241028	193400	191238510	9990	9990	9990	9990	0
24	20241028	193300	191238510	9990	9990	9990	9990	0
25	20241028	193200	191238510	9990	9990	9990	9990	0
26	20241028	193100	191238510	9990	9990	9990	9990	0
27	20241028	193000	191238510	9990	9990	9990	9990	0
28	20241028	192900	191238510	9990	9990	9990	9990	0
29	20241028	192800	191238510	9990	9990	9990	9990	0
30	20241028	192700	191238510	9990	9990	9990	9990	0
31	20241028	192600	191238510	9990	9990	9990	9990	0
32	20241028	192500	191238510	9990	9990	9990	9990	370
33	20241028	192400	191238510	9990	9990	9990	9990	0
34	20241028	192300	191238510	9990	9990	9990	9990	0
35	20241028	192200	191238510	9990	9990	9990	9990	0
36	20241028	192100	191238510	9990	9990	9990	9990	0
37	20241028	192000	191238510	9990	9990	9990	9990	0
38	20241028	191900	191238510	9990	9990	9990	9990	0
39	20241028	191800	191238510	9990	9990	9990	9990	0
40	20241028	191700	191238510	9990	9990	9990	9990	0
41	20241028	191600	191238510	9990	9990	9990	9990	0
42	20241028	191500	191238510	9990	9990	9990	9990	0
43	20241028	191400	191238510	9990	9990	9990	9990	0
44	20241028	191300	191238510	9990	9990	9990	9990	0
45	20241028	191200	191238510	9990	9990	9990	9990	0
46	20241028	191100	191238510	9990	9990	9990	9990	0
47	20241028	191000	191238510	9990	9990	9990	9990	0
48	20241028	190900	191238510	9990	9990	9990	9990	0
49	20241028	190800	191238510	9990	9990	9990	9990	0
50	20241028	190700	191238510	9990	9990	9990	9990	0
51	20241028	190600	191238510	9990	9990	9990	9990	0
52	20241028	190500	191238510	9990	9990	9990	9990	0
53	20241028	190400	191238510	9990	9990	9990	9990	0
54	20241028	190300	191238510	9990	9990	9990	9990	0
55	20241028	190200	191238510	9990	9990	9990	9990	0
56	20241028	190100	191238510	9990	9990	9990	9990	0
57	20241028	190000	191238510	9990	9990	9990	9990	0
58	20241028	185900	191238510	9990	9990	9990	9990	0
59	20241028	185800	191238510	9990	9990	9990	9990	0
60	20241028	185700	191238510	9990	9990	9990	9990	0
61	20241028	185600	191238510	9990	9990	9990	9990	0
62	20241028	185500	191238510	9990	9990	9990	9990	370
63	20241028	185400	191238510	9990	9990	9990	9990	0
64	20241028	185300	191238510	9990	9990	9990	9990	0
65	20241028	185200	191238510	9990	9990	9990	9990	0
66	20241028	185100	191238510	9990	9990	9990	9990	0
67	20241028	185000	191238510	9990	9990	9990	9990	0
68	20241028	184900	191238510	9990	9990	9990	9990	0
69	20241028	184800	191238510	9990	9990	9990	9990	0
70	20241028	184700	191238510	9990	9990	9990	9990	0
71	20241028	184600	191238510	9990	9990	9990	9990	0
72	20241028	184500	191238510	9990	9990	9990	9990	0
73	20241028	184400	191238510	9990	9990	9990	9990	0
74	20241028	184300	191238510	9990	9990	9990	9990	0
75	20241028	184200	191238510	9990	9990	9990	9990	0
76	20241028	184100	191238510	9990	9990	9990	9990	0
77	20241028	184000	191238510	9990	9990	9990	9990	0
78	20241028	183900	191238510	9990	9990	9990	9990	0
79	20241028	183800	191238510	9990	9990	9990	9990	0
80	20241028	183700	191238510	9990	9990	9990	9990	0
81	20241028	183600	191238510	9990	9990	9990	9990	0
82	20241028	183500	191238510	9990	9990	9990	9990	0
83	20241028	183400	191238510	9990	9990	9990	9990	0
84	20241028	183300	191238510	9990	9990	9990	9990	0
85	20241028	183200	191238510	9990	9990	9990	9990	0
86	20241028	183100	191238510	9990	9990	9990	9990	0
87	20241028	183000	191238510	9990	9990	9990	9990	0
88	20241028	182900	191238510	9990	9990	9990	9990	0
89	20241028	182800	191238510	9990	9990	9990	9990	0
90	20241028	182700	191238510	9990	9990	9990	9990	0
91	20241028	182600	191238510	9990	9990	9990	9990	0
92	20241028	182500	191238510	9990	9990	9990	9990	370
93	20241028	182400	191238510	9990	9990	9990	9990	0
94	20241028	182300	191238510	9990	9990	9990	9990	0
95	20241028	182200	191238510	9990	9990	9990	9990	0
96	20241028	182100	191238510	9990	9990	9990	9990	0
97	20241028	182000	191238510	9990	9990	9990	9990	0
98	20241028	181900	191238510	9990	9990	9990	9990	0
99	20241028	181800	191238510	9990	9990	9990	9990	0
100	20241028	181700	191238510	9990	9990	9990	9990	0
101	20241028	181600	191238510	9990	9990	9990	9990	0
102	20241028	181500	191238510	9990	9990	9990	9990	0
103	20241028	181400	191238510	9990	9990	9990	9990	0
104	20241028	181300	191238510	9990	9990	9990	9990	0
105	20241028	181200	191238510	9990	9990	9990	9990	0
106	20241028	181100	191238510	9990	9990	9990	9990	0
107	20241028	181000	191238510	9990	9990	9990	9990	0
108	20241028	180900	191238510	9990	9990	9990	9990	0
109	20241028	180800	191238510	9990	9990	9990	9990	0
110	20241028	180700	191238510	9990	9990	9990	9990	0
111	20241028	180600	191238510	9990	9990	9990	9990	0
112	20241028	180500	191238510	9990	9990	9990	9990	0
113	20241028	180400	191238510	9990	9990	9990	9990	0
114	20241028	180300	191238510	9990	9990	9990	9990	0
115	20241028	180200	191238510	9990	9990	9990	9990	0
116	20241028	180100	191238510	9990	9990	9990	9990	0
117	20241028	180000	191238510	9990	9990	9990	9990	0
118	20241028	175900	191238510	9990	9990	9990	9990	0
119	20241028	175800	191238510	9990	9990	9990	9990	0
120	20241028	175700	191238510	9990	9990	9990	9990	0
121	20241028	175600	191238510	9990	9990	9990	9990	0
122	20241028	175500	191238510	9990	9990	9990	9990	370
123	20241028	175400	191238510	9990	9990	9990	9990	0
124	20241028	175300	191238510	9990	9990	9990	9990	0
125	20241028	175200	191238510	9990	9990	9990	9990	0
126	20241028	175100	191238510	9990	9990	9990	9990	0
127	20241028	175000	191238510	9990	9990	9990	9990	0
128	20241028	174900	191238510	9990	9990	9990	9990	0
129	20241028	174800	191238510	9990	9990	9990	9990	0
130	20241028	174700	191238510	9990	9990	9990	9990	0
131	20241028	174600	191238510	9990	9990	9990	9990	0
132	20241028	174500	191238510	9990	9990	9990	9990	0
133	20241028	174400	191238510	9990	9990	9990	9990	0
134	20241028	174300	191238510	9990	9990	9990	9990	0
135	20241028	174200	191238510	9990	9990	9990	9990	0
136	20241028	174100	191238510	9990	9990	9990	9990	0
137	20241028	174000	191238510	9990	9990	9990	9990	0
138	20241028	173900	191238510	9990	9990	9990	9990	0
139	20241028	173800	191238510	9990	9990	9990	9990	0
140	20241028	173700	191238510	9990	9990	9990	9990	0
141	20241028	173600	191238510	9990	9990	9990	9990	0
142	20241028	173500	191238510	9990	9990	9990	9990	0
143	20241028	173400	191238510	9990	9990	9990	9990	0
144	20241028	173300	191238510	9990	9990	9990	9990	0
145	20241028	173200	191238510	9990	9990	9990	9990	0
146	20241028	173100	191238510	9990	9990	9990	9990	0
147	20241028	173000	191238510	9990	9990	9990	9990	0
148	20241028	172900	191238510	9990	9990	9990	9990	0
149	20241028	172800	191238510	9990	9990	9990	9990	0
150	20241028	172700	191238510	9990	9990	9990	9990	0
151	20241028	172600	191238510	9990	9990	9990	9990	0
152	20241028	172500	191238510	9990	9990	9990	9990	370
153	20241028	172400	191238510	9990	9990	9990	9990	0
154	20241028	172300	191238510	9990	9990	9990	9990	0
155	20241028	172200	191238510	9990	9990	9990	9990	0
156	20241028	172100	191238510	9990	9990	9990	9990	0
157	20241028	172000	191238510	9990	9990	9990	9990	0
158	20241028	171900	191238510	9990	9990	9990	9990	0
159	20241028	171800	191238510	9990	9990	9990	9990	0
160	20241028	171700	191238510	9990	9990	9990	9990	0
161	20241028	171600	191238510	9990	9990	9990	9990	0
162	20241028	171500	191238510	9990	9990	9990	9990	0
163	20241028	171400	191238510	9990	9990	9990	9990	0
164	20241028	171300	191238510	9990	9990	9990	9990	0
165	20241028	171200	191238510	9990	9990	9990	9990	0
166	20241028	171100	191238510	9990	9990	9990	9990	0
167	20241028	171000	191238510	9990	9990	9990	9990	0
168	20241028	170900	191238510	9990	9990	9990	9990	0
169	20241028	170800	191238510	9990	9990	9990	9990	0
170	20241028	170700	191238510	9990	9990	9990	9990	0
171	20241028	170600	191238510	9990	9990	9990	9990	0
172	20241028	170500	191238510	9990	9990	9990	9990	0
173	20241028	170400	191238510	9990	9990	9990	9990	0
174	20241028	170300	191238510	9990	9990	9990	9990	0
175	20241028	170200	191238510	9990	9990	9990	9990	0
176	20241028	170100	191238510	9990	9990	9990	9990	0
177	20241028	170000	191238510	9990	9990	9990	9990	0
178	20241028	165900	191238510	9990	9990	9990	9990	0
179	20241028	165800	191238510	9990	9990	9990	9990	0
180	20241028	165700	191238510	9990	9990	9990	9990	0
181	20241028	165600	191238510	9990	9990	9990	9990	0
182	20241028	165500	191238510	9990	9990	9990	9990	370
183	20241028	165400	191238510	9990	9990	9990	9990	0
184	20241028	165300	191238510	9990	9990	9990	9990	0
185	20241028	165200	191238510	9990	9990	9990	9990	0
186	20241028	165100	191238510	9990	9990	9990	9990	0
187	20241028	165000	191238510	9990	9990	9990	9990	0
188	20241028	164900	191238510	9990	9990	9990	9990	0
189	20241028	164800	191238510	9990	9990	9990	9990	0
190	20241028	164700	191238510	9990	9990	9990	9990	0
191	20241028	164600	191238510	9990	9990	9990	9990	0
192	20241028	164500	191238510	9990	9990	9990	9990	0
193	20241028	164400	191238510	9990	9990	9990	9990	0
194	20241028	164300	191238510	9990	9990	9990	9990	0
195	20241028	164200	191238510	9990	9990	9990	9990	0
196	20241028	164100	191238510	9990	9990	9990	9990	0
197	20241028	164000	191238510	9990	9990	9990	9990	0
198	20241028	163900	191238510	9990	9990	9990	9990	0
199	20241028	163800	191238510	9990	9990	9990	9990	0
200	20241028	163700	191238510	9990	9990	9990	9990	0
201	20241028	163600	191238510	9990	9990	9990	9990	0
202	20241028	163500	191238510	9990	9990	9990	9990	0
203	20241028	163400	191238510	9990	9990	9990	9990	0
204	20241028	163300	191238510	9990	9990	9990	9990	0
205	20241028	163200	191238510	9990	9990	9990	9990	0
206	20241028	163100	191238510	9990	9990	9990	9990	0
207	20241028	163000	191238510	9990	9990	9990	9990	0
208	20241028	162900	191238510	9990	9990	9990	9990	0
209	20241028	162800	191238510	9990	9990	9990	9990	0
210	20241028	162700	191238510	9990	9990	9990	9990	0
211	20241028	162600	191238510	9990	9990	9990	9990	0
212	20241028	162500	191238510	9990	9990	9990	9990	370
213	20241028	162400	191238510	9990	9990	9990	9990	0
214	20241028	162300	191238510	9990	9990	9990	9990	0
215	20241028	162200	191238510	9990	9990	9990	9990	0
216	20241028	162100	191238510	9990	9990	9990	9990	0
217	20241028	162000	191238510	9990	9990	9990	9990	0
218	20241028	161900	191238510	9990	9990	9990	9990	0
219	20241028	161800	191238510	9990	9990	9990	9990	0
220	20241028	161700	191238510	9990	9990	9990	9990	0
221	20241028	161600	191238510	9990	9990	9990	9990	0
222	20241028	161500	191238510	9990	9990	9990	9990	0
223	20241028	161400	191238510	9990	9990	9990	9990	0
224	20241028	161300	191238510	9990	9990	9990	9990	0
225	20241028	161200	191238510	9990	9990	9990	9990	0
226	20241028	161100	191238510	9990	9990	9990	9990	0
227	20241028	161000	191238510	9990	9990	9990	9990	0
228	20241028	160900	191238510	9990	9990	9990	9990	0
229	20241028	160800	191238510	9990	9990	9990	9990	0
230	20241028	160700	191238510	9990	9990	9990	9990	0
231	20241028	160600	191238510	9990	9990	9990	9990	0
232	20241028	160500	191238510	9990	9990	9990	9990	0
233	20241028	160400	191238510	9990	9990	9990	9990	0
234	20241028	160300	191238510	9990	9990	9990	9990	0
235	20241028	160200	191238510	9990	9990	9990	9990	0
236	20241028	160100	191238510	9990	9990	9990	9990	0
237	20241028	160000	191238510	9990	9990	9990	9990	0
238	20241028	155900	191238510	9990	9990	9990	9990	0
239	20241028	155800	191238510	9990	9990	9990	9990	0
240	20241028	155700	191238510	9990	9990	9990	9990	0
241	20241028	155600	191238510	9990	9990	9990	9990	0
242	20241028	155500	191238510	9990	9990	9990	9990	370
243	20241028	155400	191238510	9990	9990	9990	9990	0
244	20241028	155300	191238510	9990	9990	9990	9990	0
245	20241028	155200	191238510	9990	9990	9990	9990	0
246	20241028	155100	191238510	9990	9990	9990	9990	0
247	20241028	155000	191238510	9990	9990	9990	9990	0
248	20241028	154900	191238510	9990	9990	9990	9990	0
249	20241028	154800	191238510	9990	9990	9990	9990	0
250	20241028	154700	191238510	9990	9990	9990	9990	0
251	20241028	154600	191238510	9990	9990	9990	9990	0
252	20241028	154500	191238510	9990	9990	9990	9990	0
253	20241028	154400	191238510	9990	9990	9990	9990	0
254	20241028	154300	191238510	9990	9990	9990	9990	0
255	20241028	154200	191238510	9990	9990	9990	9990	0
256	20241028	154100	191238510	9990	9990	9990	9990	0
257	20241028	154000	191238510	9990	9990	9990	9990	0
258	20241028	153900	191238510	9990	9990	9990	9990	0
259	20241028	153800	191238510	9990	9990	9990	9990	0
260	20241028	153700	191238510	9990	9990	9990	9990	0
261	20241028	153600	191238510	9990	9990	9990	9990	0
262	20241028	153500	191238510	9990	9990	9990	9990	0
263	20241028	153400	191238510	9990	9990	9990	9990	0
264	20241028	153300	191238510	9990	9990	9990	9990	0
265	20241028	153200	191238510	9990	9990	9990	9990	0
266	20241028	153100	191238510	9990	9990	9990	9990	0
267	20241028	153000	191238510	9990	9990	9990	9990	370
268	20241028	152900	187542210	10010	10010	10010	10010	0
269	20241028	152800	187542210	10010	10010	10010	10010	0
270	20241028	152700	187542210	10010	10010	10010	10010	0
271	20241028	152600	187542210	10010	10010	10010	10010	0
272	20241028	152500	187542210	10010	10010	10010	10010	0
273	20241028	152400	187542210	10010	10010	10010	10010	0
274	20241028	152300	187542210	10010	10010	10010	10010	0
275	20241028	152200	187542210	10010	10010	10010	10010	0
276	20241028	152100	187542210	10010	10010	10010	10010	0
277	20241028	152000	187542210	10010	10010	10010	10010	0
278	20241028	151900	187542210	10010	10010	10010	10010	118
279	20241028	151800	186361030	10010	10010	10010	10010	0
280	20241028	151700	186361030	10010	10010	10010	10010	10
281	20241028	151600	186260930	10010	10010	10010	10010	20
282	20241028	151500	186060730	10020	10020	10020	10020	106
283	20241028	151400	184998610	10030	10030	10030	10030	10
284	20241028	151300	184898310	10030	10030	10030	10030	140
285	20241028	151200	183494110	10030	10030	10030	10030	15
286	20241028	151100	183343660	10030	10030	10030	10030	20
287	20241028	151000	183143060	10030	10020	10030	10020	3
288	20241028	150900	183112990	10030	10030	10030	10030	10
289	20241028	150800	183012690	10030	10030	10030	10020	53
290	20241028	150700	182481130	10030	10030	10030	10030	10
291	20241028	150600	182380830	10030	10030	10030	10030	11
292	20241028	150500	182270500	10030	10030	10030	10030	1
293	20241028	150400	182260470	10030	10030	10030	10030	0
294	20241028	150300	182260470	10030	10030	10030	10030	11
295	20241028	150200	182150140	10030	10020	10030	10020	31
296	20241028	150100	181839510	10020	10020	10020	10020	0
297	20241028	150000	181839510	10020	10020	10020	10020	101
298	20241028	145900	180827490	10020	10020	10020	10020	0
299	20241028	145800	180827490	10020	10020	10020	10020	1
300	20241028	145700	180817470	10020	10020	10020	10020	0
301	20241028	145600	180817470	10020	10020	10020	10020	1
302	20241028	145500	180807450	10020	10020	10020	10020	50
303	20241028	145400	180306450	10020	10020	10020	10020	0
304	20241028	145300	180306450	10020	10020	10020	10020	13
305	20241028	145200	180176190	10020	10010	10020	9990	1492
306	20241028	145100	165230450	10020	10020	10020	10020	0
307	20241028	145000	165230450	10020	10020	10020	10020	0
308	20241028	144900	165230450	10020	10020	10020	10020	10
309	20241028	144800	165130250	10020	10010	10020	10010	17
310	20241028	144700	164960010	10010	10010	10010	10010	30
311	20241028	144600	164659710	10020	10020	10020	10020	23
312	20241028	144500	164429250	10020	10020	10020	10020	6
313	20241028	144400	164369130	10020	10020	10020	10020	0
314	20241028	144300	164369130	10020	10020	10020	10020	59
315	20241028	144200	163777950	10030	10030	10030	10030	0
316	20241028	144100	163777950	10030	10030	10030	10030	8
317	20241028	144000	163697710	10030	10030	10030	10030	8
318	20241028	143900	163617470	10030	10030	10030	10030	0
319	20241028	143800	163617470	10030	10030	10030	10030	8
320	20241028	143700	163537230	10030	10030	10030	10030	0
321	20241028	143600	163537230	10030	10030	10030	10030	0
322	20241028	143500	163537230	10030	10030	10030	10030	29
323	20241028	143400	163246360	10020	10020	10020	10020	0
324	20241028	143300	163246360	10020	10020	10020	10020	1
325	20241028	143200	163236340	10020	10020	10020	10020	0
326	20241028	143100	163236340	10020	10020	10020	10020	50
327	20241028	143000	162735340	10020	10020	10020	10020	2
328	20241028	142900	162715300	10030	10030	10030	10030	0
329	20241028	142800	162715300	10030	10030	10030	10030	10
330	20241028	142700	162615000	10030	10030	10030	10030	0
331	20241028	142600	162615000	10030	10030	10030	10030	0
332	20241028	142500	162615000	10030	10030	10030	10030	2
333	20241028	142400	162594940	10020	10020	10020	10020	0
334	20241028	142300	162594940	10020	10050	10050	10020	254
335	20241028	142200	160046300	10050	10050	10050	10050	1
336	20241028	142100	160036250	10040	10040	10040	10040	0
337	20241028	142000	160036250	10040	10040	10040	10040	0
338	20241028	141900	160036250	10040	10050	10050	10040	43
339	20241028	141800	159604520	10050	10040	10050	10040	84
340	20241028	141700	158761070	10040	10040	10040	10040	0
341	20241028	141600	158761070	10040	10040	10040	10040	0
342	20241028	141500	158761070	10040	10030	10040	10030	9
343	20241028	141400	158670750	10040	10040	10040	10040	0
344	20241028	141300	158670750	10040	10040	10040	10040	0
345	20241028	141200	158670750	10040	10040	10040	10040	0
346	20241028	141100	158670750	10040	10040	10040	10030	4
347	20241028	141000	158630600	10040	10040	10040	10030	59
348	20241028	140900	158038340	10040	10040	10050	10040	209
349	20241028	140800	155939870	10040	10040	10040	10040	3
350	20241028	140700	155909750	10040	10040	10040	10040	0
351	20241028	140600	155909750	10040	10040	10040	10040	0
352	20241028	140500	155909750	10040	10040	10040	10040	23
353	20241028	140400	155678830	10040	10040	10040	10040	5
354	20241028	140300	155628630	10040	10040	10040	10040	0
355	20241028	140200	155628630	10040	10040	10040	10040	0
356	20241028	140100	155628630	10040	10040	10040	10040	1
357	20241028	140000	155618590	10040	10040	10040	10040	8
358	20241028	135900	155538270	10040	10040	10040	10040	2
359	20241028	135800	155518190	10050	10050	10050	10050	0
360	20241028	135700	155518190	10050	10050	10050	10050	1
361	20241028	135600	155508140	10050	10020	10050	10020	45
362	20241028	135500	155056740	10030	10030	10030	10030	0
363	20241028	135400	155056740	10030	10030	10030	10030	167
364	20241028	135300	153381730	10050	10030	10050	10030	29
365	20241028	135200	153090830	10050	10050	10050	10050	0
366	20241028	135100	153090830	10050	10050	10050	10050	0
367	20241028	135000	153090830	10050	10050	10050	10050	0
368	20241028	134900	153090830	10050	10050	10050	10050	0
369	20241028	134800	153090830	10050	10040	10050	10040	12
370	20241028	134700	152970340	10050	10050	10050	10050	1
371	20241028	134600	152960290	10040	10040	10040	10040	13
372	20241028	134500	152829770	10040	10040	10040	10040	3
373	20241028	134400	152799650	10050	10050	10050	10050	4
374	20241028	134300	152759450	10040	10050	10050	10040	651
375	20241028	134200	146221910	10050	10030	10050	10030	489
376	20241028	134100	141309520	10030	9990	10030	9990	3305
377	20241028	134000	108257300	9990	9990	9990	9990	102
378	20241028	133900	107238320	9990	9990	9990	9990	1
379	20241028	133800	107228330	9980	9990	9990	9980	23
380	20241028	133700	106998760	9990	9990	9990	9990	210
381	20241028	133600	104900860	9990	9990	9990	9990	9
382	20241028	133500	104810950	9990	9990	9990	9990	27
383	20241028	133400	104541220	9990	9990	9990	9990	22
384	20241028	133300	104321440	9990	9990	9990	9990	0
385	20241028	133200	104321440	9990	9990	9990	9990	0
386	20241028	133100	104321440	9990	9990	9990	9990	1
387	20241028	133000	104311450	9980	9980	9980	9980	2
388	20241028	132900	104291490	9990	9990	9990	9990	0
389	20241028	132800	104291490	9990	9980	9990	9980	22
390	20241028	132700	104071920	9980	9990	9990	9980	14
391	20241028	132600	103932160	9990	9990	9990	9990	8
392	20241028	132500	103852240	9990	9990	9990	9990	4
393	20241028	132400	103812280	9990	9990	9990	9990	8
394	20241028	132300	103732360	9990	9990	9990	9990	17
395	20241028	132200	103562530	10000	9950	10000	9950	1300
396	20241028	132100	90606900	9960	9960	9960	9960	0
397	20241028	132000	90606900	9960	9960	9960	9960	0
398	20241028	131900	90606900	9960	9960	9960	9960	4
399	20241028	131800	90567060	9960	9960	9960	9960	25
400	20241028	131700	90318060	9960	9950	9960	9950	249
401	20241028	131600	87840000	9950	9950	9950	9950	0
402	20241028	131500	87840000	9950	9950	9950	9950	98
403	20241028	131400	86864900	9950	9950	9950	9950	1
404	20241028	131300	86854950	9950	9950	9950	9950	1
405	20241028	131200	86845000	9960	9960	9960	9960	0
406	20241028	131100	86845000	9960	9960	9960	9960	0
407	20241028	131000	86845000	9960	9960	9960	9960	0
408	20241028	130900	86845000	9960	9960	9960	9960	1
409	20241028	130800	86835040	9960	9960	9960	9960	0
410	20241028	130700	86835040	9960	9950	9960	9950	6
411	20241028	130600	86775300	9950	9950	9950	9950	0
412	20241028	130500	86775300	9950	9950	9950	9950	0
413	20241028	130400	86775300	9950	9950	9950	9950	8
414	20241028	130300	86695700	9950	9950	9950	9950	0
415	20241028	130200	86695700	9950	9950	9950	9950	0
416	20241028	130100	86695700	9950	9950	9950	9950	0
417	20241028	130000	86695700	9950	9950	9950	9950	0
418	20241028	125900	86695700	9950	9950	9950	9950	0
419	20241028	125800	86695700	9950	9950	9950	9950	0
420	20241028	125700	86695700	9950	9950	9950	9950	5
421	20241028	125600	86645950	9940	9940	9940	9940	0
422	20241028	125500	86645950	9940	9940	9940	9940	0
423	20241028	125400	86645950	9940	9940	9940	9940	0
424	20241028	125300	86645950	9940	9940	9940	9940	2
425	20241028	125200	86626070	9950	9950	9950	9950	0
426	20241028	125100	86626070	9950	9950	9950	9950	0
427	20241028	125000	86626070	9950	9950	9950	9950	2
428	20241028	124900	86606170	9960	9960	9960	9960	0
429	20241028	124800	86606170	9960	9960	9960	9960	0
430	20241028	124700	86606170	9960	9960	9960	9960	0
431	20241028	124600	86606170	9960	9960	9960	9960	0
432	20241028	124500	86606170	9960	9960	9960	9960	0
433	20241028	124400	86606170	9960	9960	9960	9960	0
434	20241028	124300	86606170	9960	9960	9960	9960	8
435	20241028	124200	86526490	9960	9960	9960	9960	0
436	20241028	124100	86526490	9960	9960	9960	9960	10
437	20241028	124000	86426890	9960	9960	9960	9960	10
438	20241028	123900	86327290	9960	9960	9960	9960	0
439	20241028	123800	86327290	9960	9960	9960	9960	0
440	20241028	123700	86327290	9960	9960	9960	9960	0
441	20241028	123600	86327290	9960	9960	9960	9960	0
442	20241028	123500	86327290	9960	9960	9960	9960	0
443	20241028	123400	86327290	9960	9960	9960	9960	0
444	20241028	123300	86327290	9960	9960	9960	9960	0
445	20241028	123200	86327290	9960	9960	9960	9960	1
446	20241028	123100	86317330	9950	9950	9950	9950	1
447	20241028	123000	86307380	9960	9960	9960	9960	0
448	20241028	122900	86307380	9960	9960	9960	9960	0
449	20241028	122800	86307380	9960	9960	9960	9960	0
450	20241028	122700	86307380	9960	9960	9960	9960	0
451	20241028	122600	86307380	9960	9960	9960	9960	0
452	20241028	122500	86307380	9960	9960	9960	9960	0
453	20241028	122400	86307380	9960	9960	9960	9960	0
454	20241028	122300	86307380	9960	9960	9960	9960	0
455	20241028	122200	86307380	9960	9960	9960	9960	0
456	20241028	122100	86307380	9960	9960	9960	9960	24
457	20241028	122000	86068340	9960	9960	9960	9960	0
458	20241028	121900	86068340	9960	9970	9970	9960	38
459	20241028	121800	85689820	9970	9970	9970	9970	4
460	20241028	121700	85649940	9970	9970	9970	9970	17
461	20241028	121600	85480450	9970	9970	9970	9970	2
462	20241028	121500	85460510	9970	9970	9970	9970	0
463	20241028	121400	85460510	9970	9970	9970	9970	0
464	20241028	121300	85460510	9970	9970	9970	9970	3
465	20241028	121200	85430600	9970	9970	9970	9970	4
466	20241028	121100	85390720	9970	9970	9970	9970	0
467	20241028	121000	85390720	9970	9970	9970	9970	0
468	20241028	120900	85390720	9970	9970	9970	9970	0
469	20241028	120800	85390720	9970	9970	9970	9970	0
470	20241028	120700	85390720	9970	9970	9970	9970	0
471	20241028	120600	85390720	9970	9970	9970	9970	0
472	20241028	120500	85390720	9970	9970	9970	9970	0
473	20241028	120400	85390720	9970	9950	9970	9940	19
474	20241028	120300	85201690	9960	9960	9960	9960	27
475	20241028	120200	84932770	9970	9970	9970	9970	0
476	20241028	120100	84932770	9970	9970	9970	9970	6
477	20241028	120000	84872950	9970	9970	9970	9970	16
478	20241028	115900	84713430	9970	9970	9970	9970	0
479	20241028	115800	84713430	9970	9970	9970	9970	7
480	20241028	115700	84643640	9970	9970	9970	9970	0
481	20241028	115600	84643640	9970	9970	9970	9970	2
482	20241028	115500	84623700	9970	9950	9970	9950	16
483	20241028	115400	84464290	9960	9960	9960	9960	0
484	20241028	115300	84464290	9960	9960	9960	9960	7
485	20241028	115200	84394570	9960	9960	9960	9960	7
486	20241028	115100	84324850	9960	9960	9960	9960	2
487	20241028	115000	84304930	9960	9960	9960	9960	7
488	20241028	114900	84235210	9960	9960	9960	9960	7
489	20241028	114800	84165490	9960	9960	9960	9960	0
490	20241028	114700	84165490	9960	9960	9960	9960	4
491	20241028	114600	84125650	9960	9960	9960	9960	4
492	20241028	114500	84085810	9960	9960	9960	9960	5
493	20241028	114400	84036010	9960	9960	9960	9960	5
494	20241028	114300	83986210	9960	9960	9960	9960	1
495	20241028	114200	83976250	9960	9960	9960	9960	1
496	20241028	114100	83966290	9960	9960	9960	9960	7
497	20241028	114000	83896570	9950	9960	9960	9950	8
498	20241028	113900	83816940	9940	9940	9940	9940	112
499	20241028	113800	82703660	9940	9940	9940	9940	5
500	20241028	113700	82653960	9930	9930	9930	9930	49
501	20241028	113600	82167390	9940	9940	9940	9940	10
502	20241028	113500	82067990	9940	9950	9950	9940	159
503	20241028	113400	80487180	9950	9950	9950	9950	56
504	20241028	113300	79929980	9950	9950	9950	9950	43
505	20241028	113200	79502130	9950	9950	9950	9950	10
506	20241028	113100	79402630	9950	9940	9950	9940	277
507	20241028	113000	76646730	9940	9940	9940	9940	5
508	20241028	112900	76597030	9940	9910	9940	9910	896
509	20241028	112800	67701580	9910	9910	9910	9910	262
510	20241028	112700	65105160	9910	9910	9910	9910	0
511	20241028	112600	65105160	9910	9910	9910	9910	0
512	20241028	112500	65105160	9910	9910	9910	9910	0
513	20241028	112400	65105160	9910	9910	9910	9910	5
514	20241028	112300	65055610	9910	9910	9910	9910	0
515	20241028	112200	65055610	9910	9910	9910	9910	118
516	20241028	112100	63886230	9910	9910	9910	9910	2
517	20241028	112000	63866410	9900	9900	9900	9900	40
518	20241028	111900	63470410	9910	9910	9910	9910	16
519	20241028	111800	63311850	9910	9910	9910	9910	95
520	20241028	111700	62370400	9910	9910	9910	9910	0
521	20241028	111600	62370400	9910	9910	9910	9910	5
522	20241028	111500	62320850	9910	9910	9910	9910	0
523	20241028	111400	62320850	9910	9910	9910	9910	0
524	20241028	111300	62320850	9910	9910	9910	9910	0
525	20241028	111200	62320850	9910	9910	9910	9910	0
526	20241028	111100	62320850	9910	9910	9910	9910	8
527	20241028	111000	62241570	9900	9900	9900	9900	4
528	20241028	110900	62201970	9910	9910	9910	9910	23
529	20241028	110800	61974040	9910	9910	9910	9910	0
530	20241028	110700	61974040	9910	9910	9910	9910	0
531	20241028	110600	61974040	9910	9910	9910	9910	0
532	20241028	110500	61974040	9910	9910	9910	9910	1
533	20241028	110400	61964130	9910	9910	9910	9910	1
534	20241028	110300	61954220	9910	9910	9910	9910	0
535	20241028	110200	61954220	9910	9910	9910	9910	0
536	20241028	110100	61954220	9910	9910	9910	9910	0
537	20241028	110000	61954220	9910	9910	9910	9910	0
538	20241028	105900	61954220	9910	9910	9910	9910	0
539	20241028	105800	61954220	9910	9910	9910	9910	0
540	20241028	105700	61954220	9910	9910	9910	9910	0
541	20241028	105600	61954220	9910	9910	9910	9910	6
542	20241028	105500	61894760	9910	9910	9910	9910	171
543	20241028	105400	60200150	9910	9910	9910	9910	0
544	20241028	105300	60200150	9910	9910	9910	9910	0
545	20241028	105200	60200150	9910	9910	9910	9910	14
546	20241028	105100	60061410	9910	9910	9910	9910	7
547	20241028	105000	59992040	9910	9910	9910	9910	3
548	20241028	104900	59962310	9910	9910	9910	9910	1
549	20241028	104800	59952400	9900	9900	9900	9900	3
550	20241028	104700	59922700	9910	9900	9910	9900	152
551	20241028	104600	58417880	9900	9890	9900	9890	7
552	20241028	104500	58348640	9890	9890	9890	9890	11
553	20241028	104400	58239850	9900	9900	9900	9900	148
554	20241028	104300	56774650	9900	9900	9900	9870	227
555	20241028	104200	54531790	9900	9900	9900	9900	83
556	20241028	104100	53710090	9900	9900	9900	9900	245
557	20241028	104000	51284590	9910	9910	9910	9910	0
558	20241028	103900	51284590	9910	9910	9910	9910	0
559	20241028	103800	51284590	9910	9910	9910	9910	0
560	20241028	103700	51284590	9910	9900	9910	9900	62
561	20241028	103600	50670670	9900	9900	9900	9900	15
562	20241028	103500	50522170	9910	9910	9910	9910	0
563	20241028	103400	50522170	9910	9910	9910	9910	0
564	20241028	103300	50522170	9910	9910	9910	9910	46
565	20241028	103200	50066310	9920	9920	9920	9920	1
566	20241028	103100	50056390	9930	9930	9930	9930	0
567	20241028	103000	50056390	9930	9930	9930	9930	0
568	20241028	102900	50056390	9930	9930	9930	9930	0
569	20241028	102800	50056390	9930	9930	9930	9930	0
570	20241028	102700	50056390	9930	9920	9930	9920	15
571	20241028	102600	49907450	9920	9910	9920	9910	83
572	20241028	102500	49084110	9920	9920	9920	9920	1
573	20241028	102400	49074190	9930	9920	9930	9920	20
574	20241028	102300	48875600	9930	9920	9930	9920	33
575	20241028	102200	48548030	9920	9920	9920	9920	16
576	20241028	102100	48389310	9920	9920	9920	9920	0
577	20241028	102000	48389310	9920	9920	9920	9920	0
578	20241028	101900	48389310	9920	9920	9920	9920	6
579	20241028	101800	48329790	9920	9920	9920	9920	7
580	20241028	101700	48260350	9920	9920	9920	9920	5
581	20241028	101600	48210750	9920	9920	9920	9920	10
582	20241028	101500	48111550	9920	9910	9920	9910	101
583	20241028	101400	47110580	9910	9910	9910	9910	50
584	20241028	101300	46615080	9920	9920	9920	9920	0
585	20241028	101200	46615080	9920	9910	9920	9910	31
586	20241028	101100	46307570	9910	9910	9910	9910	18
587	20241028	101000	46129190	9910	9910	9910	9910	3
588	20241028	100900	46099460	9910	9910	9910	9910	16
589	20241028	100800	45940900	9910	9910	9910	9910	20
590	20241028	100700	45742700	9910	9910	9910	9910	0
591	20241028	100600	45742700	9910	9900	9910	9900	322
592	20241028	100500	42554710	9900	9890	9900	9890	335
593	20241028	100400	39241220	9890	9880	9890	9880	25
594	20241028	100300	38994050	9880	9880	9880	9880	38
595	20241028	100200	38618610	9880	9880	9880	9880	0
596	20241028	100100	38618610	9880	9880	9880	9880	1
597	20241028	100000	38608730	9880	9890	9890	9880	54
598	20241028	095900	38075200	9890	9890	9890	9890	0
599	20241028	095800	38075200	9890	9890	9890	9890	0
600	20241028	095700	38075200	9890	9890	9890	9890	0
601	20241028	095600	38075200	9890	9890	9890	9890	1
602	20241028	095500	38065310	9890	9890	9890	9890	0
603	20241028	095400	38065310	9890	9880	9890	9880	2
604	20241028	095300	38045540	9890	9890	9890	9890	1
605	20241028	095200	38035650	9900	9900	9900	9900	0
606	20241028	095100	38035650	9900	9900	9900	9900	0
607	20241028	095000	38035650	9900	9900	9900	9900	0
608	20241028	094900	38035650	9900	9900	9900	9900	0
609	20241028	094800	38035650	9900	9900	9900	9900	1
610	20241028	094700	38025750	9900	9900	9900	9900	10
611	20241028	094600	37926750	9900	9900	9900	9900	6
612	20241028	094500	37867350	9900	9900	9900	9900	56
613	20241028	094400	37312950	9900	9910	9910	9900	10
614	20241028	094300	37213940	9920	9920	9920	9920	0
615	20241028	094200	37213940	9920	9920	9920	9920	0
616	20241028	094100	37213940	9920	9920	9920	9920	0
617	20241028	094000	37213940	9920	9920	9920	9920	1
618	20241028	093900	37204020	9910	9910	9910	9910	2
619	20241028	093800	37184200	9900	9900	9900	9900	0
620	20241028	093700	37184200	9900	9900	9900	9900	146
621	20241028	093600	35738800	9900	9900	9900	9900	1
622	20241028	093500	35728900	9900	9900	9900	9900	0
623	20241028	093400	35728900	9900	9900	9900	9900	2
624	20241028	093300	35709100	9900	9890	9900	9890	50
625	20241028	093200	35214120	9890	9890	9890	9890	0
626	20241028	093100	35214120	9890	9890	9890	9890	0
627	20241028	093000	35214120	9890	9890	9890	9890	0
628	20241028	092900	35214120	9890	9890	9890	9890	0
629	20241028	092800	35214120	9890	9890	9890	9890	56
630	20241028	092700	34660280	9890	9890	9890	9890	1
631	20241028	092600	34650390	9890	9890	9890	9890	11
632	20241028	092500	34541600	9890	9880	9890	9870	492
633	20241028	092400	29679710	9880	9880	9880	9870	311
634	20241028	092300	26607570	9880	9870	9880	9870	206
635	20241028	092200	24574340	9870	9870	9870	9870	100
636	20241028	092100	23587340	9880	9880	9880	9870	82
637	20241028	092000	22777280	9880	9880	9880	9870	7
638	20241028	091900	22708130	9870	9870	9870	9870	120
639	20241028	091800	21523730	9870	9880	9880	9870	20
640	20241028	091700	21326230	9880	9860	9880	9860	63
641	20241028	091600	20704480	9870	9870	9870	9870	0
642	20241028	091500	20704480	9870	9870	9870	9870	1
643	20241028	091400	20694610	9870	9870	9870	9870	0
644	20241028	091300	20694610	9870	9830	9870	9830	16
645	20241028	091200	20537210	9880	9880	9880	9880	1
646	20241028	091100	20527330	9850	9880	9880	9850	210
647	20241028	091000	18457590	9890	9890	9890	9890	0
648	20241028	090900	18457590	9890	9890	9890	9890	1
649	20241028	090800	18447700	9860	9860	9860	9860	53
650	20241028	090700	17925120	9900	9880	9900	9880	91
651	20241028	090600	17025250	9870	9850	9870	9850	68
652	20241028	090500	16354670	9860	9850	9860	9850	2
653	20241028	090400	16334960	9850	9850	9850	9850	1
654	20241028	090300	16325110	9840	9850	9850	9840	320
655	20241028	090200	13173550	9810	9810	9810	9810	20
656	20241028	090100	12977350	9850	9850	9850	9850	2
657	20241028	090000	12957650	9850	9800	9850	9800	1322