KissMeData/080160/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	194700	280018110	9850	9850	9850	9850	838
3	20241025	194600	280018110	9850	9850	9850	9850	0
4	20241025	194500	280018110	9850	9850	9850	9850	0
5	20241025	194400	280018110	9850	9850	9850	9850	0
6	20241025	194300	280018110	9850	9850	9850	9850	0
7	20241025	194200	280018110	9850	9850	9850	9850	0
8	20241025	194100	280018110	9850	9850	9850	9850	0
9	20241025	194000	280018110	9850	9850	9850	9850	0
10	20241025	193900	280018110	9850	9850	9850	9850	0
11	20241025	193800	280018110	9850	9850	9850	9850	0
12	20241025	193700	280018110	9850	9850	9850	9850	0
13	20241025	193600	280018110	9850	9850	9850	9850	0
14	20241025	193500	280018110	9850	9850	9850	9850	0
15	20241025	193400	280018110	9850	9850	9850	9850	0
16	20241025	193300	280018110	9850	9850	9850	9850	0
17	20241025	193200	280018110	9850	9850	9850	9850	0
18	20241025	193100	280018110	9850	9850	9850	9850	0
19	20241025	193000	280018110	9850	9850	9850	9850	0
20	20241025	192900	280018110	9850	9850	9850	9850	0
21	20241025	192800	280018110	9850	9850	9850	9850	0
22	20241025	192700	280018110	9850	9850	9850	9850	0
23	20241025	192600	280018110	9850	9850	9850	9850	0
24	20241025	192500	280018110	9850	9850	9850	9850	0
25	20241025	192400	280018110	9850	9850	9850	9850	0
26	20241025	192300	280018110	9850	9850	9850	9850	0
27	20241025	192200	280018110	9850	9850	9850	9850	0
28	20241025	192100	280018110	9850	9850	9850	9850	0
29	20241025	192000	280018110	9850	9850	9850	9850	0
30	20241025	191900	280018110	9850	9850	9850	9850	0
31	20241025	191800	280018110	9850	9850	9850	9850	0
32	20241025	191700	280018110	9850	9850	9850	9850	838
33	20241025	191600	280018110	9850	9850	9850	9850	0
34	20241025	191500	280018110	9850	9850	9850	9850	0
35	20241025	191400	280018110	9850	9850	9850	9850	0
36	20241025	191300	280018110	9850	9850	9850	9850	0
37	20241025	191200	280018110	9850	9850	9850	9850	0
38	20241025	191100	280018110	9850	9850	9850	9850	0
39	20241025	191000	280018110	9850	9850	9850	9850	0
40	20241025	190900	280018110	9850	9850	9850	9850	0
41	20241025	190800	280018110	9850	9850	9850	9850	0
42	20241025	190700	280018110	9850	9850	9850	9850	0
43	20241025	190600	280018110	9850	9850	9850	9850	0
44	20241025	190500	280018110	9850	9850	9850	9850	0
45	20241025	190400	280018110	9850	9850	9850	9850	0
46	20241025	190300	280018110	9850	9850	9850	9850	0
47	20241025	190200	280018110	9850	9850	9850	9850	0
48	20241025	190100	280018110	9850	9850	9850	9850	0
49	20241025	190000	280018110	9850	9850	9850	9850	0
50	20241025	185900	280018110	9850	9850	9850	9850	0
51	20241025	185800	280018110	9850	9850	9850	9850	0
52	20241025	185700	280018110	9850	9850	9850	9850	0
53	20241025	185600	280018110	9850	9850	9850	9850	0
54	20241025	185500	280018110	9850	9850	9850	9850	0
55	20241025	185400	280018110	9850	9850	9850	9850	0
56	20241025	185300	280018110	9850	9850	9850	9850	0
57	20241025	185200	280018110	9850	9850	9850	9850	0
58	20241025	185100	280018110	9850	9850	9850	9850	0
59	20241025	185000	280018110	9850	9850	9850	9850	0
60	20241025	184900	280018110	9850	9850	9850	9850	0
61	20241025	184800	280018110	9850	9850	9850	9850	0
62	20241025	184700	280018110	9850	9850	9850	9850	838
63	20241025	184600	280018110	9850	9850	9850	9850	0
64	20241025	184500	280018110	9850	9850	9850	9850	0
65	20241025	184400	280018110	9850	9850	9850	9850	0
66	20241025	184300	280018110	9850	9850	9850	9850	0
67	20241025	184200	280018110	9850	9850	9850	9850	0
68	20241025	184100	280018110	9850	9850	9850	9850	0
69	20241025	184000	280018110	9850	9850	9850	9850	0
70	20241025	183900	280018110	9850	9850	9850	9850	0
71	20241025	183800	280018110	9850	9850	9850	9850	0
72	20241025	183700	280018110	9850	9850	9850	9850	0
73	20241025	183600	280018110	9850	9850	9850	9850	0
74	20241025	183500	280018110	9850	9850	9850	9850	0
75	20241025	183400	280018110	9850	9850	9850	9850	0
76	20241025	183300	280018110	9850	9850	9850	9850	0
77	20241025	183200	280018110	9850	9850	9850	9850	0
78	20241025	183100	280018110	9850	9850	9850	9850	0
79	20241025	183000	280018110	9850	9850	9850	9850	0
80	20241025	182900	280018110	9850	9850	9850	9850	0
81	20241025	182800	280018110	9850	9850	9850	9850	0
82	20241025	182700	280018110	9850	9850	9850	9850	0
83	20241025	182600	280018110	9850	9850	9850	9850	0
84	20241025	182500	280018110	9850	9850	9850	9850	0
85	20241025	182400	280018110	9850	9850	9850	9850	0
86	20241025	182300	280018110	9850	9850	9850	9850	0
87	20241025	182200	280018110	9850	9850	9850	9850	0
88	20241025	182100	280018110	9850	9850	9850	9850	0
89	20241025	182000	280018110	9850	9850	9850	9850	0
90	20241025	181900	280018110	9850	9850	9850	9850	0
91	20241025	181800	280018110	9850	9850	9850	9850	0
92	20241025	181700	280018110	9850	9850	9850	9850	838
93	20241025	181600	280018110	9850	9850	9850	9850	0
94	20241025	181500	280018110	9850	9850	9850	9850	0
95	20241025	181400	280018110	9850	9850	9850	9850	0
96	20241025	181300	280018110	9850	9850	9850	9850	0
97	20241025	181200	280018110	9850	9850	9850	9850	0
98	20241025	181100	280018110	9850	9850	9850	9850	0
99	20241025	181000	280018110	9850	9850	9850	9850	0
100	20241025	180900	280018110	9850	9850	9850	9850	0
101	20241025	180800	280018110	9850	9850	9850	9850	0
102	20241025	180700	280018110	9850	9850	9850	9850	0
103	20241025	180600	280018110	9850	9850	9850	9850	0
104	20241025	180500	280018110	9850	9850	9850	9850	0
105	20241025	180400	280018110	9850	9850	9850	9850	0
106	20241025	180300	280018110	9850	9850	9850	9850	0
107	20241025	180200	280018110	9850	9850	9850	9850	0
108	20241025	180100	280018110	9850	9850	9850	9850	0
109	20241025	180000	280018110	9850	9850	9850	9850	0
110	20241025	175900	280018110	9850	9850	9850	9850	0
111	20241025	175800	280018110	9850	9850	9850	9850	0
112	20241025	175700	280018110	9850	9850	9850	9850	0
113	20241025	175600	280018110	9850	9850	9850	9850	0
114	20241025	175500	280018110	9850	9850	9850	9850	0
115	20241025	175400	280018110	9850	9850	9850	9850	0
116	20241025	175300	280018110	9850	9850	9850	9850	0
117	20241025	175200	280018110	9850	9850	9850	9850	0
118	20241025	175100	280018110	9850	9850	9850	9850	0
119	20241025	175000	280018110	9850	9850	9850	9850	0
120	20241025	174900	280018110	9850	9850	9850	9850	0
121	20241025	174800	280018110	9850	9850	9850	9850	0
122	20241025	174700	280018110	9850	9850	9850	9850	838
123	20241025	174600	280018110	9850	9850	9850	9850	0
124	20241025	174500	280018110	9850	9850	9850	9850	0
125	20241025	174400	280018110	9850	9850	9850	9850	0
126	20241025	174300	280018110	9850	9850	9850	9850	0
127	20241025	174200	280018110	9850	9850	9850	9850	0
128	20241025	174100	280018110	9850	9850	9850	9850	0
129	20241025	174000	280018110	9850	9850	9850	9850	0
130	20241025	173900	280018110	9850	9850	9850	9850	0
131	20241025	173800	280018110	9850	9850	9850	9850	0
132	20241025	173700	280018110	9850	9850	9850	9850	0
133	20241025	173600	280018110	9850	9850	9850	9850	0
134	20241025	173500	280018110	9850	9850	9850	9850	0
135	20241025	173400	280018110	9850	9850	9850	9850	0
136	20241025	173300	280018110	9850	9850	9850	9850	0
137	20241025	173200	280018110	9850	9850	9850	9850	0
138	20241025	173100	280018110	9850	9850	9850	9850	0
139	20241025	173000	280018110	9850	9850	9850	9850	0
140	20241025	172900	280018110	9850	9850	9850	9850	0
141	20241025	172800	280018110	9850	9850	9850	9850	0
142	20241025	172700	280018110	9850	9850	9850	9850	0
143	20241025	172600	280018110	9850	9850	9850	9850	0
144	20241025	172500	280018110	9850	9850	9850	9850	0
145	20241025	172400	280018110	9850	9850	9850	9850	0
146	20241025	172300	280018110	9850	9850	9850	9850	0
147	20241025	172200	280018110	9850	9850	9850	9850	0
148	20241025	172100	280018110	9850	9850	9850	9850	0
149	20241025	172000	280018110	9850	9850	9850	9850	0
150	20241025	171900	280018110	9850	9850	9850	9850	0
151	20241025	171800	280018110	9850	9850	9850	9850	0
152	20241025	171700	280018110	9850	9850	9850	9850	838
153	20241025	171600	280018110	9850	9850	9850	9850	0
154	20241025	171500	280018110	9850	9850	9850	9850	0
155	20241025	171400	280018110	9850	9850	9850	9850	0
156	20241025	171300	280018110	9850	9850	9850	9850	0
157	20241025	171200	280018110	9850	9850	9850	9850	0
158	20241025	171100	280018110	9850	9850	9850	9850	0
159	20241025	171000	280018110	9850	9850	9850	9850	0
160	20241025	170900	280018110	9850	9850	9850	9850	0
161	20241025	170800	280018110	9850	9850	9850	9850	0
162	20241025	170700	280018110	9850	9850	9850	9850	0
163	20241025	170600	280018110	9850	9850	9850	9850	0
164	20241025	170500	280018110	9850	9850	9850	9850	0
165	20241025	170400	280018110	9850	9850	9850	9850	0
166	20241025	170300	280018110	9850	9850	9850	9850	0
167	20241025	170200	280018110	9850	9850	9850	9850	0
168	20241025	170100	280018110	9850	9850	9850	9850	0
169	20241025	170000	280018110	9850	9850	9850	9850	0
170	20241025	165900	280018110	9850	9850	9850	9850	0
171	20241025	165800	280018110	9850	9850	9850	9850	0
172	20241025	165700	280018110	9850	9850	9850	9850	0
173	20241025	165600	280018110	9850	9850	9850	9850	0
174	20241025	165500	280018110	9850	9850	9850	9850	0
175	20241025	165400	280018110	9850	9850	9850	9850	0
176	20241025	165300	280018110	9850	9850	9850	9850	0
177	20241025	165200	280018110	9850	9850	9850	9850	0
178	20241025	165100	280018110	9850	9850	9850	9850	0
179	20241025	165000	280018110	9850	9850	9850	9850	0
180	20241025	164900	280018110	9850	9850	9850	9850	0
181	20241025	164800	280018110	9850	9850	9850	9850	0
182	20241025	164700	280018110	9850	9850	9850	9850	838
183	20241025	164600	280018110	9850	9850	9850	9850	0
184	20241025	164500	280018110	9850	9850	9850	9850	0
185	20241025	164400	280018110	9850	9850	9850	9850	0
186	20241025	164300	280018110	9850	9850	9850	9850	0
187	20241025	164200	280018110	9850	9850	9850	9850	0
188	20241025	164100	280018110	9850	9850	9850	9850	0
189	20241025	164000	280018110	9850	9850	9850	9850	0
190	20241025	163900	280018110	9850	9850	9850	9850	0
191	20241025	163800	280018110	9850	9850	9850	9850	0
192	20241025	163700	280018110	9850	9850	9850	9850	0
193	20241025	163600	280018110	9850	9850	9850	9850	0
194	20241025	163500	280018110	9850	9850	9850	9850	0
195	20241025	163400	280018110	9850	9850	9850	9850	0
196	20241025	163300	280018110	9850	9850	9850	9850	0
197	20241025	163200	280018110	9850	9850	9850	9850	0
198	20241025	163100	280018110	9850	9850	9850	9850	0
199	20241025	163000	280018110	9850	9850	9850	9850	0
200	20241025	162900	280018110	9850	9850	9850	9850	0
201	20241025	162800	280018110	9850	9850	9850	9850	0
202	20241025	162700	280018110	9850	9850	9850	9850	0
203	20241025	162600	280018110	9850	9850	9850	9850	0
204	20241025	162500	280018110	9850	9850	9850	9850	0
205	20241025	162400	280018110	9850	9850	9850	9850	0
206	20241025	162300	280018110	9850	9850	9850	9850	0
207	20241025	162200	280018110	9850	9850	9850	9850	0
208	20241025	162100	280018110	9850	9850	9850	9850	0
209	20241025	162000	280018110	9850	9850	9850	9850	0
210	20241025	161900	280018110	9850	9850	9850	9850	0
211	20241025	161800	280018110	9850	9850	9850	9850	0
212	20241025	161700	280018110	9850	9850	9850	9850	838
213	20241025	161600	280018110	9850	9850	9850	9850	0
214	20241025	161500	280018110	9850	9850	9850	9850	0
215	20241025	161400	280018110	9850	9850	9850	9850	0
216	20241025	161300	280018110	9850	9850	9850	9850	0
217	20241025	161200	280018110	9850	9850	9850	9850	0
218	20241025	161100	280018110	9850	9850	9850	9850	0
219	20241025	161000	280018110	9850	9850	9850	9850	0
220	20241025	160900	280018110	9850	9850	9850	9850	0
221	20241025	160800	280018110	9850	9850	9850	9850	0
222	20241025	160700	280018110	9850	9850	9850	9850	0
223	20241025	160600	280018110	9850	9850	9850	9850	0
224	20241025	160500	280018110	9850	9850	9850	9850	0
225	20241025	160400	280018110	9850	9850	9850	9850	0
226	20241025	160300	280018110	9850	9850	9850	9850	0
227	20241025	160200	280018110	9850	9850	9850	9850	0
228	20241025	160100	280018110	9850	9850	9850	9850	0
229	20241025	160000	280018110	9850	9850	9850	9850	0
230	20241025	155900	280018110	9850	9850	9850	9850	0
231	20241025	155800	280018110	9850	9850	9850	9850	0
232	20241025	155700	280018110	9850	9850	9850	9850	0
233	20241025	155600	280018110	9850	9850	9850	9850	0
234	20241025	155500	280018110	9850	9850	9850	9850	0
235	20241025	155400	280018110	9850	9850	9850	9850	0
236	20241025	155300	280018110	9850	9850	9850	9850	0
237	20241025	155200	280018110	9850	9850	9850	9850	0
238	20241025	155100	280018110	9850	9850	9850	9850	0
239	20241025	155000	280018110	9850	9850	9850	9850	0
240	20241025	154900	280018110	9850	9850	9850	9850	0
241	20241025	154800	280018110	9850	9850	9850	9850	0
242	20241025	154700	280018110	9850	9850	9850	9850	838
243	20241025	154600	280018110	9850	9850	9850	9850	0
244	20241025	154500	280018110	9850	9850	9850	9850	0
245	20241025	154400	280018110	9850	9850	9850	9850	0
246	20241025	154300	280018110	9850	9850	9850	9850	0
247	20241025	154200	280018110	9850	9850	9850	9850	0
248	20241025	154100	280018110	9850	9850	9850	9850	0
249	20241025	154000	280018110	9850	9850	9850	9850	0
250	20241025	153900	280018110	9850	9850	9850	9850	0
251	20241025	153800	280018110	9850	9850	9850	9850	0
252	20241025	153700	280018110	9850	9850	9850	9850	0
253	20241025	153600	280018110	9850	9850	9850	9850	0
254	20241025	153500	280018110	9850	9850	9850	9850	0
255	20241025	153400	280018110	9850	9850	9850	9850	0
256	20241025	153300	280018110	9850	9850	9850	9850	0
257	20241025	153200	280018110	9850	9850	9850	9850	0
258	20241025	153100	280018110	9850	9850	9850	9850	0
259	20241025	153000	280018110	9850	9850	9850	9850	838
260	20241025	152900	271763810	9860	9860	9860	9860	0
261	20241025	152800	271763810	9860	9860	9860	9860	0
262	20241025	152700	271763810	9860	9860	9860	9860	0
263	20241025	152600	271763810	9860	9860	9860	9860	0
264	20241025	152500	271763810	9860	9860	9860	9860	0
265	20241025	152400	271763810	9860	9860	9860	9860	0
266	20241025	152300	271763810	9860	9860	9860	9860	0
267	20241025	152200	271763810	9860	9860	9860	9860	0
268	20241025	152100	271763810	9860	9860	9860	9860	0
269	20241025	152000	271763810	9860	9860	9860	9860	0
270	20241025	151900	271763810	9860	9870	9870	9860	131
271	20241025	151800	270472040	9860	9860	9860	9860	0
272	20241025	151700	270472040	9860	9860	9860	9860	104
273	20241025	151600	269446600	9860	9860	9860	9860	10
274	20241025	151500	269348000	9860	9870	9870	9860	9
275	20241025	151400	269259220	9870	9870	9870	9870	5
276	20241025	151300	269209870	9860	9860	9860	9860	30
277	20241025	151200	268914070	9870	9870	9870	9870	2
278	20241025	151100	268894330	9870	9860	9870	9860	251
279	20241025	151000	266419460	9870	9860	9870	9860	54
280	20241025	150900	265886990	9860	9860	9860	9860	0
281	20241025	150800	265886990	9860	9860	9860	9860	2
282	20241025	150700	265867270	9860	9860	9860	9860	200
283	20241025	150600	263895270	9860	9870	9870	9860	212
284	20241025	150500	261803830	9870	9870	9870	9870	11
285	20241025	150400	261695260	9870	9870	9870	9870	3
286	20241025	150300	261665650	9870	9870	9870	9870	3
287	20241025	150200	261636040	9870	9860	9870	9860	98
288	20241025	150100	260669730	9860	9870	9870	9860	457
289	20241025	150000	256163670	9870	9870	9870	9870	5
290	20241025	145900	256114320	9870	9870	9870	9870	102
291	20241025	145800	255107580	9870	9870	9870	9870	3
292	20241025	145700	255077970	9870	9870	9870	9870	23
293	20241025	145600	254850960	9870	9870	9870	9870	0
294	20241025	145500	254850960	9870	9870	9870	9870	3
295	20241025	145400	254821350	9860	9860	9860	9860	857
296	20241025	145300	246371330	9860	9870	9870	9860	240
297	20241025	145200	244002740	9870	9870	9870	9870	0
298	20241025	145100	244002740	9870	9870	9870	9870	0
299	20241025	145000	244002740	9870	9870	9870	9870	19
300	20241025	144900	243815210	9870	9870	9870	9870	0
301	20241025	144800	243815210	9870	9870	9870	9870	0
302	20241025	144700	243815210	9870	9870	9880	9870	78
303	20241025	144600	243045320	9880	9880	9880	9880	0
304	20241025	144500	243045320	9880	9870	9880	9870	49
305	20241025	144400	242561660	9870	9870	9870	9870	5
306	20241025	144300	242512310	9870	9870	9870	9870	246
307	20241025	144200	240084290	9870	9870	9870	9870	4
308	20241025	144100	240044810	9870	9870	9870	9870	14
309	20241025	144000	239906630	9870	9870	9870	9870	50
310	20241025	143900	239413130	9870	9870	9870	9870	3
311	20241025	143800	239383520	9870	9870	9870	9870	0
312	20241025	143700	239383520	9870	9870	9870	9870	3
313	20241025	143600	239353910	9860	9860	9860	9860	500
314	20241025	143500	234423910	9870	9870	9870	9870	0
315	20241025	143400	234423910	9870	9870	9870	9870	150
316	20241025	143300	232943410	9870	9870	9870	9870	10
317	20241025	143200	232844710	9870	9870	9870	9870	0
318	20241025	143100	232844710	9870	9870	9870	9870	4
319	20241025	143000	232805230	9870	9880	9880	9870	1180
320	20241025	142900	221158590	9880	9880	9880	9880	0
321	20241025	142800	221158590	9880	9880	9880	9880	3
322	20241025	142700	221128950	9880	9880	9880	9880	68
323	20241025	142600	220457110	9880	9880	9880	9880	0
324	20241025	142500	220457110	9880	9880	9880	9880	4
325	20241025	142400	220417590	9880	9880	9880	9880	2
326	20241025	142300	220397830	9880	9880	9880	9880	18
327	20241025	142200	220219990	9870	9870	9870	9870	15
328	20241025	142100	220071940	9880	9880	9880	9880	3
329	20241025	142000	220042300	9880	9880	9880	9880	7
330	20241025	141900	219973140	9880	9880	9880	9880	12
331	20241025	141800	219854580	9880	9880	9880	9880	5
332	20241025	141700	219805180	9880	9880	9880	9880	3
333	20241025	141600	219775540	9880	9880	9880	9880	5
334	20241025	141500	219726140	9880	9880	9880	9880	11
335	20241025	141400	219617460	9880	9880	9880	9880	5
336	20241025	141300	219568060	9880	9880	9880	9880	193
337	20241025	141200	217661220	9880	9880	9880	9880	845
338	20241025	141100	209312620	9880	9880	9880	9880	79
339	20241025	141000	208532100	9880	9880	9880	9880	4
340	20241025	140900	208492580	9880	9880	9880	9880	8
341	20241025	140800	208413540	9870	9870	9870	9870	63
342	20241025	140700	207791730	9880	9880	9880	9880	4
343	20241025	140600	207752210	9870	9870	9870	9870	200
344	20241025	140500	205778210	9880	9880	9880	9880	13
345	20241025	140400	205649770	9880	9880	9880	9880	5
346	20241025	140300	205600370	9880	9880	9880	9880	2
347	20241025	140200	205580610	9880	9880	9880	9880	4
348	20241025	140100	205541090	9880	9880	9880	9880	1
349	20241025	140000	205531210	9880	9870	9880	9870	183
350	20241025	135900	203724970	9880	9880	9880	9880	0
351	20241025	135800	203724970	9880	9880	9880	9880	3
352	20241025	135700	203695330	9880	9880	9880	9880	2
353	20241025	135600	203675570	9880	9880	9880	9880	3
354	20241025	135500	203645930	9880	9880	9880	9880	110
355	20241025	135400	202559130	9880	9880	9880	9880	0
356	20241025	135300	202559130	9880	9880	9880	9880	1
357	20241025	135200	202549250	9880	9880	9880	9880	0
358	20241025	135100	202549250	9880	9880	9880	9880	0
359	20241025	135000	202549250	9880	9880	9880	9880	0
360	20241025	134900	202549250	9880	9880	9880	9880	1
361	20241025	134800	202539370	9870	9870	9870	9870	370
362	20241025	134700	198887470	9880	9880	9880	9880	2
363	20241025	134600	198867710	9880	9880	9880	9880	0
364	20241025	134500	198867710	9880	9880	9880	9880	23
365	20241025	134400	198640470	9870	9880	9880	9870	1121
366	20241025	134300	187573200	9880	9880	9880	9880	0
367	20241025	134200	187573200	9880	9880	9880	9880	0
368	20241025	134100	187573200	9880	9880	9880	9880	0
369	20241025	134000	187573200	9880	9890	9890	9880	198
370	20241025	133900	185616920	9880	9880	9880	9880	0
371	20241025	133800	185616920	9880	9880	9880	9880	400
372	20241025	133700	181664920	9890	9890	9890	9890	0
373	20241025	133600	181664920	9890	9890	9890	9890	4
374	20241025	133500	181625360	9890	9890	9890	9890	0
375	20241025	133400	181625360	9890	9890	9890	9890	3
376	20241025	133300	181595690	9880	9890	9890	9880	33
377	20241025	133200	181269620	9890	9890	9890	9890	5
378	20241025	133100	181220170	9890	9890	9890	9890	13
379	20241025	133000	181091600	9880	9880	9880	9880	0
380	20241025	132900	181091600	9880	9890	9890	9880	607
381	20241025	132800	175094310	9890	9890	9890	9890	2
382	20241025	132700	175074530	9890	9890	9890	9890	3
383	20241025	132600	175044860	9890	9890	9890	9890	0
384	20241025	132500	175044860	9890	9890	9890	9890	3
385	20241025	132400	175015190	9890	9890	9890	9890	2
386	20241025	132300	174995410	9890	9890	9890	9890	5
387	20241025	132200	174945960	9880	9880	9880	9880	2
388	20241025	132100	174926200	9890	9890	9890	9890	4
389	20241025	132000	174886640	9890	9890	9890	9890	0
390	20241025	131900	174886640	9890	9890	9890	9890	3
391	20241025	131800	174856970	9890	9890	9890	9890	205
392	20241025	131700	172829520	9890	9890	9890	9890	3
393	20241025	131600	172799850	9890	9890	9890	9890	0
394	20241025	131500	172799850	9890	9890	9890	9890	2
395	20241025	131400	172780070	9890	9890	9890	9890	167
396	20241025	131300	171128440	9890	9890	9890	9890	8
397	20241025	131200	171049320	9880	9880	9880	9880	120
398	20241025	131100	169863720	9890	9890	9890	9890	0
399	20241025	131000	169863720	9890	9890	9890	9890	0
400	20241025	130900	169863720	9890	9890	9890	9890	0
401	20241025	130800	169863720	9890	9890	9890	9890	40
402	20241025	130700	169468120	9890	9890	9890	9890	2
403	20241025	130600	169448340	9880	9880	9880	9880	58
404	20241025	130500	168875300	9880	9880	9880	9880	169
405	20241025	130400	167205580	9880	9880	9880	9880	0
406	20241025	130300	167205580	9880	9880	9880	9880	192
407	20241025	130200	165308620	9890	9890	9890	9890	1
408	20241025	130100	165298730	9890	9890	9890	9890	14
409	20241025	130000	165160270	9890	9890	9890	9890	0
410	20241025	125900	165160270	9890	9890	9890	9890	389
411	20241025	125800	161313060	9900	9900	9900	9900	3
412	20241025	125700	161283360	9900	9900	9900	9900	52
413	20241025	125600	160768560	9900	9900	9900	9900	11
414	20241025	125500	160659660	9900	9900	9900	9900	0
415	20241025	125400	160659660	9900	9900	9900	9900	3
416	20241025	125300	160629960	9900	9900	9900	9900	0
417	20241025	125200	160629960	9900	9900	9900	9900	1
418	20241025	125100	160620060	9900	9900	9900	9900	103
419	20241025	125000	159600360	9900	9900	9900	9900	1
420	20241025	124900	159590460	9900	9900	9900	9900	3
421	20241025	124800	159560760	9890	9890	9890	9890	0
422	20241025	124700	159560760	9890	9900	9900	9890	14
423	20241025	124600	159422260	9890	9890	9890	9890	821
424	20241025	124500	151302570	9890	9890	9890	9890	0
425	20241025	124400	151302570	9890	9880	9890	9880	112
426	20241025	124300	150196000	9890	9890	9890	9890	41
427	20241025	124200	149790510	9890	9890	9890	9890	0
428	20241025	124100	149790510	9890	9890	9890	9890	0
429	20241025	124000	149790510	9890	9890	9890	9890	0
430	20241025	123900	149790510	9890	9890	9890	9890	0
431	20241025	123800	149790510	9890	9890	9890	9890	2
432	20241025	123700	149770730	9880	9880	9880	9880	72
433	20241025	123600	149059370	9880	9880	9880	9880	0
434	20241025	123500	149059370	9880	9880	9880	9880	0
435	20241025	123400	149059370	9880	9880	9880	9880	0
436	20241025	123300	149059370	9880	9880	9880	9880	1
437	20241025	123200	149049490	9890	9890	9890	9890	0
438	20241025	123100	149049490	9890	9890	9890	9890	0
439	20241025	123000	149049490	9890	9890	9890	9890	3
440	20241025	122900	149019820	9890	9890	9890	9890	5
441	20241025	122800	148970370	9890	9890	9890	9890	10
442	20241025	122700	148871470	9890	9890	9890	9890	0
443	20241025	122600	148871470	9890	9890	9890	9890	476
444	20241025	122500	144163830	9900	9900	9900	9900	8
445	20241025	122400	144084630	9900	9900	9900	9900	0
446	20241025	122300	144084630	9900	9900	9900	9900	0
447	20241025	122200	144084630	9900	9900	9900	9900	3
448	20241025	122100	144054930	9900	9900	9900	9900	0
449	20241025	122000	144054930	9900	9900	9900	9890	104
450	20241025	121900	143026330	9900	9900	9900	9900	0
451	20241025	121800	143026330	9900	9900	9900	9900	0
452	20241025	121700	143026330	9900	9900	9900	9900	3
453	20241025	121600	142996630	9900	9900	9900	9900	1
454	20241025	121500	142986730	9900	9900	9900	9900	3
455	20241025	121400	142957030	9890	9890	9890	9890	0
456	20241025	121300	142957030	9890	9890	9890	9890	40
457	20241025	121200	142561430	9900	9900	9900	9900	3
458	20241025	121100	142531730	9890	9890	9890	9890	0
459	20241025	121000	142531730	9890	9900	9900	9890	93
460	20241025	120900	141611930	9900	9900	9900	9900	0
461	20241025	120800	141611930	9900	9900	9900	9900	0
462	20241025	120700	141611930	9900	9890	9900	9890	104
463	20241025	120600	140583340	9890	9890	9890	9890	1
464	20241025	120500	140573450	9900	9900	9900	9900	30
465	20241025	120400	140276450	9900	9900	9900	9900	3
466	20241025	120300	140246750	9890	9890	9890	9890	2
467	20241025	120200	140226970	9890	9900	9900	9890	5
468	20241025	120100	140177490	9890	9890	9890	9890	90
469	20241025	120000	139287390	9900	9900	9900	9900	3
470	20241025	115900	139257690	9900	9900	9900	9900	3
471	20241025	115800	139227990	9900	9900	9900	9900	0
472	20241025	115700	139227990	9900	9900	9900	9900	0
473	20241025	115600	139227990	9900	9890	9900	9890	143
474	20241025	115500	137813690	9900	9890	9900	9890	12
475	20241025	115400	137694910	9900	9900	9900	9900	3
476	20241025	115300	137665210	9900	9900	9900	9900	1
477	20241025	115200	137655310	9900	9900	9900	9900	6
478	20241025	115100	137595910	9900	9900	9900	9900	3
479	20241025	115000	137566210	9900	9900	9900	9900	0
480	20241025	114900	137566210	9900	9900	9900	9900	3
481	20241025	114800	137536510	9900	9900	9900	9900	0
482	20241025	114700	137536510	9900	9900	9900	9900	5
483	20241025	114600	137487010	9900	9900	9900	9900	6
484	20241025	114500	137427610	9900	9900	9900	9900	0
485	20241025	114400	137427610	9900	9900	9900	9900	0
486	20241025	114300	137427610	9900	9900	9900	9900	3
487	20241025	114200	137397910	9900	9900	9900	9900	0
488	20241025	114100	137397910	9900	9900	9900	9900	3
489	20241025	114000	137368210	9900	9900	9900	9900	0
490	20241025	113900	137368210	9900	9900	9900	9900	0
491	20241025	113800	137368210	9900	9900	9900	9900	3
492	20241025	113700	137338510	9900	9900	9900	9900	2
493	20241025	113600	137318710	9900	9900	9900	9900	5
494	20241025	113500	137269210	9900	9900	9900	9900	0
495	20241025	113400	137269210	9900	9900	9900	9900	0
496	20241025	113300	137269210	9900	9900	9900	9900	3
497	20241025	113200	137239510	9900	9900	9900	9900	3
498	20241025	113100	137209810	9900	9900	9900	9900	3
499	20241025	113000	137180110	9900	9900	9900	9900	2
500	20241025	112900	137160310	9900	9900	9900	9900	3
501	20241025	112800	137130610	9900	9900	9900	9900	0
502	20241025	112700	137130610	9900	9900	9900	9900	8
503	20241025	112600	137051410	9900	9900	9900	9900	0
504	20241025	112500	137051410	9900	9900	9900	9900	5
505	20241025	112400	137001910	9900	9900	9900	9900	17
506	20241025	112300	136833610	9900	9900	9900	9900	4
507	20241025	112200	136794010	9900	9900	9900	9900	5
508	20241025	112100	136744510	9890	9890	9890	9890	0
509	20241025	112000	136744510	9890	9890	9890	9890	8
510	20241025	111900	136665390	9890	9890	9890	9890	1
511	20241025	111800	136655500	9890	9890	9890	9890	1
512	20241025	111700	136645610	9900	9900	9900	9900	0
513	20241025	111600	136645610	9900	9900	9900	9900	2
514	20241025	111500	136625810	9880	9880	9880	9880	100
515	20241025	111400	135637810	9880	9880	9880	9880	6
516	20241025	111300	135578530	9880	9900	9900	9880	3
517	20241025	111200	135548870	9880	9880	9880	9880	0
518	20241025	111100	135548870	9880	9880	9880	9880	9
519	20241025	111000	135459950	9880	9880	9880	9880	292
520	20241025	110900	132574990	9880	9890	9890	9880	618
521	20241025	110800	126464270	9900	9900	9900	9900	0
522	20241025	110700	126464270	9900	9900	9900	9900	0
523	20241025	110600	126464270	9900	9900	9900	9900	2
524	20241025	110500	126444470	9900	9900	9900	9900	2
525	20241025	110400	126424670	9900	9900	9900	9900	0
526	20241025	110300	126424670	9900	9900	9900	9900	0
527	20241025	110200	126424670	9900	9900	9900	9900	0
528	20241025	110100	126424670	9900	9900	9900	9900	1
529	20241025	110000	126414770	9890	9900	9900	9890	5
530	20241025	105900	126365310	9900	9900	9900	9900	0
531	20241025	105800	126365310	9900	9900	9900	9900	1
532	20241025	105700	126355410	9900	9900	9900	9900	11
533	20241025	105600	126246510	9900	9900	9900	9900	0
534	20241025	105500	126246510	9900	9900	9900	9900	10
535	20241025	105400	126147510	9890	9890	9890	9890	20
536	20241025	105300	125949710	9890	9890	9890	9890	9
537	20241025	105200	125860700	9890	9890	9890	9890	0
538	20241025	105100	125860700	9890	9890	9890	9890	141
539	20241025	105000	124466210	9900	9890	9900	9890	32
540	20241025	104900	124149710	9890	9890	9890	9890	18
541	20241025	104800	123971690	9900	9900	9900	9900	0
542	20241025	104700	123971690	9900	9900	9900	9900	5
543	20241025	104600	123922190	9900	9900	9900	9900	10
544	20241025	104500	123823190	9900	9900	9900	9900	10
545	20241025	104400	123724190	9900	9900	9900	9900	19
546	20241025	104300	123536090	9900	9900	9900	9900	1
547	20241025	104200	123526190	9890	9890	9890	9890	0
548	20241025	104100	123526190	9890	9890	9890	9890	50
549	20241025	104000	123031690	9900	9900	9900	9900	14
550	20241025	103900	122893090	9900	9910	9910	9900	52
551	20241025	103800	122378270	9910	9910	9910	9910	0
552	20241025	103700	122378270	9910	9910	9910	9910	9
553	20241025	103600	122289080	9910	9910	9910	9900	13
554	20241025	103500	122160280	9910	9910	9910	9910	1
555	20241025	103400	122150370	9890	9890	9890	9890	0
556	20241025	103300	122150370	9890	9890	9890	9890	1
557	20241025	103200	122140480	9890	9890	9890	9890	0
558	20241025	103100	122140480	9890	9910	9910	9890	3390
559	20241025	103000	88585140	9900	9900	9900	9900	0
560	20241025	102900	88585140	9900	9900	9900	9900	242
561	20241025	102800	86189340	9900	9910	9910	9900	377
562	20241025	102700	82455040	9900	9900	9900	9900	170
563	20241025	102600	80772040	9910	9910	9910	9910	0
564	20241025	102500	80772040	9910	9910	9910	9910	118
565	20241025	102400	79602660	9910	9910	9910	9910	195
566	20241025	102300	77670210	9920	9920	9920	9920	0
567	20241025	102200	77670210	9920	9920	9920	9920	0
568	20241025	102100	77670210	9920	9920	9920	9920	1
569	20241025	102000	77660290	9920	9920	9920	9920	1
570	20241025	101900	77650370	9900	9900	9900	9900	0
571	20241025	101800	77650370	9900	9900	9900	9900	0
572	20241025	101700	77650370	9900	9910	9910	9900	75
573	20241025	101600	76907780	9910	9910	9910	9910	110
574	20241025	101500	75817680	9910	9910	9910	9910	10
575	20241025	101400	75718580	9920	9920	9920	9920	0
576	20241025	101300	75718580	9920	9920	9920	9920	0
577	20241025	101200	75718580	9920	9920	9920	9920	0
578	20241025	101100	75718580	9920	9920	9920	9920	0
579	20241025	101000	75718580	9920	9920	9920	9920	0
580	20241025	100900	75718580	9920	9920	9920	9920	1
581	20241025	100800	75708660	9910	9920	9920	9910	31
582	20241025	100700	75401410	9910	9910	9910	9910	974
583	20241025	100600	65749070	9910	9910	9910	9910	0
584	20241025	100500	65749070	9910	9910	9910	9910	16
585	20241025	100400	65590510	9910	9910	9910	9910	10
586	20241025	100300	65491410	9910	9910	9910	9910	3
587	20241025	100200	65461680	9900	9900	9900	9900	100
588	20241025	100100	64471680	9910	9910	9910	9910	0
589	20241025	100000	64471680	9910	9910	9910	9910	12
590	20241025	095900	64352760	9910	9910	9910	9910	0
591	20241025	095800	64352760	9910	9910	9910	9910	8
592	20241025	095700	64273480	9910	9910	9910	9910	1
593	20241025	095600	64263570	9910	9910	9910	9910	0
594	20241025	095500	64263570	9910	9910	9910	9910	12
595	20241025	095400	64144650	9910	9910	9910	9910	25
596	20241025	095300	63896900	9910	9910	9910	9910	0
597	20241025	095200	63896900	9910	9910	9910	9910	0
598	20241025	095100	63896900	9910	9910	9910	9910	100
599	20241025	095000	62905900	9910	9910	9910	9910	11
600	20241025	094900	62796890	9910	9910	9910	9910	2
601	20241025	094800	62777070	9910	9910	9910	9910	15
602	20241025	094700	62628420	9910	9910	9910	9910	3
603	20241025	094600	62598690	9910	9910	9910	9910	13
604	20241025	094500	62469860	9910	9900	9910	9900	208
605	20241025	094400	60409610	9900	9900	9900	9900	140
606	20241025	094300	59023610	9900	9900	9900	9900	62
607	20241025	094200	58409810	9900	9900	9900	9900	0
608	20241025	094100	58409810	9900	9900	9900	9900	2
609	20241025	094000	58390010	9900	9900	9900	9900	36
610	20241025	093900	58033610	9900	9900	9900	9890	352
611	20241025	093800	54552220	9900	9900	9900	9900	3
612	20241025	093700	54522520	9900	9900	9900	9890	356
613	20241025	093600	51000490	9900	9920	9920	9900	1086
614	20241025	093500	40246190	9920	9920	9920	9920	1
615	20241025	093400	40236270	9920	9910	9920	9910	192
616	20241025	093300	38333530	9920	9920	9920	9920	10
617	20241025	093200	38234330	9920	9930	9930	9910	1501
618	20241025	093100	23339740	9930	9930	9930	9930	0
619	20241025	093000	23339740	9930	9930	9930	9930	10
620	20241025	092900	23240440	9940	9940	9940	9940	1
621	20241025	092800	23230500	9940	9940	9940	9940	12
622	20241025	092700	23111220	9930	9950	9950	9930	429
623	20241025	092600	18851010	9940	9950	9950	9940	100
624	20241025	092500	17857000	9950	9950	9950	9950	0
625	20241025	092400	17857000	9950	9950	9950	9950	2
626	20241025	092300	17837100	9950	9940	9950	9940	40
627	20241025	092200	17439400	9940	9940	9940	9940	75
628	20241025	092100	16693900	9960	9950	9960	9950	2
629	20241025	092000	16673990	9960	9960	9960	9960	1
630	20241025	091900	16664030	9970	9970	9970	9970	14
631	20241025	091800	16524450	9970	9970	9970	9970	20
632	20241025	091700	16325050	9970	9970	9970	9970	1
633	20241025	091600	16315080	9940	9940	9940	9940	1
634	20241025	091500	16305140	9980	9930	9980	9930	72
635	20241025	091400	15590120	9920	9920	9920	9920	66
636	20241025	091300	14935400	9910	9910	9910	9910	180
637	20241025	091200	13151600	9920	9930	9930	9910	287
638	20241025	091100	10306000	9930	9930	9930	9930	87
639	20241025	091000	9442090	9950	9950	9950	9950	0
640	20241025	090900	9442090	9950	9950	9950	9950	280
641	20241025	090800	6656090	9990	9990	9990	9990	35
642	20241025	090700	6306440	9990	9980	9990	9980	170
643	20241025	090600	4608340	9940	9960	9960	9930	328
644	20241025	090500	1347080	9950	9950	9950	9950	0
645	20241025	090400	1347080	9950	9950	9950	9950	0
646	20241025	090300	1347080	9950	9950	9950	9950	1
647	20241025	090200	1337130	9960	9960	9960	9960	51
648	20241025	090100	829170	9990	9990	9990	9990	21
649	20241025	090000	619380	9990	9990	9990	9990	62