KissMeData/082270/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	194800	23617352830	13290	13290	13290	13290	7924
3	20241025	194700	23617352830	13290	13290	13290	13290	0
4	20241025	194600	23617352830	13290	13290	13290	13290	0
5	20241025	194500	23617352830	13290	13290	13290	13290	0
6	20241025	194400	23617352830	13290	13290	13290	13290	0
7	20241025	194300	23617352830	13290	13290	13290	13290	0
8	20241025	194200	23617352830	13290	13290	13290	13290	0
9	20241025	194100	23617352830	13290	13290	13290	13290	0
10	20241025	194000	23617352830	13290	13290	13290	13290	0
11	20241025	193900	23617352830	13290	13290	13290	13290	0
12	20241025	193800	23617352830	13290	13290	13290	13290	0
13	20241025	193700	23617352830	13290	13290	13290	13290	0
14	20241025	193600	23617352830	13290	13290	13290	13290	0
15	20241025	193500	23617352830	13290	13290	13290	13290	0
16	20241025	193400	23617352830	13290	13290	13290	13290	0
17	20241025	193300	23617352830	13290	13290	13290	13290	0
18	20241025	193200	23617352830	13290	13290	13290	13290	0
19	20241025	193100	23617352830	13290	13290	13290	13290	0
20	20241025	193000	23617352830	13290	13290	13290	13290	0
21	20241025	192900	23617352830	13290	13290	13290	13290	0
22	20241025	192800	23617352830	13290	13290	13290	13290	0
23	20241025	192700	23617352830	13290	13290	13290	13290	0
24	20241025	192600	23617352830	13290	13290	13290	13290	0
25	20241025	192500	23617352830	13290	13290	13290	13290	0
26	20241025	192400	23617352830	13290	13290	13290	13290	0
27	20241025	192300	23617352830	13290	13290	13290	13290	0
28	20241025	192200	23617352830	13290	13290	13290	13290	0
29	20241025	192100	23617352830	13290	13290	13290	13290	0
30	20241025	192000	23617352830	13290	13290	13290	13290	0
31	20241025	191900	23617352830	13290	13290	13290	13290	0
32	20241025	191800	23617352830	13290	13290	13290	13290	7924
33	20241025	191700	23617352830	13290	13290	13290	13290	0
34	20241025	191600	23617352830	13290	13290	13290	13290	0
35	20241025	191500	23617352830	13290	13290	13290	13290	0
36	20241025	191400	23617352830	13290	13290	13290	13290	0
37	20241025	191300	23617352830	13290	13290	13290	13290	0
38	20241025	191200	23617352830	13290	13290	13290	13290	0
39	20241025	191100	23617352830	13290	13290	13290	13290	0
40	20241025	191000	23617352830	13290	13290	13290	13290	0
41	20241025	190900	23617352830	13290	13290	13290	13290	0
42	20241025	190800	23617352830	13290	13290	13290	13290	0
43	20241025	190700	23617352830	13290	13290	13290	13290	0
44	20241025	190600	23617352830	13290	13290	13290	13290	0
45	20241025	190500	23617352830	13290	13290	13290	13290	0
46	20241025	190400	23617352830	13290	13290	13290	13290	0
47	20241025	190300	23617352830	13290	13290	13290	13290	0
48	20241025	190200	23617352830	13290	13290	13290	13290	0
49	20241025	190100	23617352830	13290	13290	13290	13290	0
50	20241025	190000	23617352830	13290	13290	13290	13290	0
51	20241025	185900	23617352830	13290	13290	13290	13290	0
52	20241025	185800	23617352830	13290	13290	13290	13290	0
53	20241025	185700	23617352830	13290	13290	13290	13290	0
54	20241025	185600	23617352830	13290	13290	13290	13290	0
55	20241025	185500	23617352830	13290	13290	13290	13290	0
56	20241025	185400	23617352830	13290	13290	13290	13290	0
57	20241025	185300	23617352830	13290	13290	13290	13290	0
58	20241025	185200	23617352830	13290	13290	13290	13290	0
59	20241025	185100	23617352830	13290	13290	13290	13290	0
60	20241025	185000	23617352830	13290	13290	13290	13290	0
61	20241025	184900	23617352830	13290	13290	13290	13290	0
62	20241025	184800	23617352830	13290	13290	13290	13290	7924
63	20241025	184700	23617352830	13290	13290	13290	13290	0
64	20241025	184600	23617352830	13290	13290	13290	13290	0
65	20241025	184500	23617352830	13290	13290	13290	13290	0
66	20241025	184400	23617352830	13290	13290	13290	13290	0
67	20241025	184300	23617352830	13290	13290	13290	13290	0
68	20241025	184200	23617352830	13290	13290	13290	13290	0
69	20241025	184100	23617352830	13290	13290	13290	13290	0
70	20241025	184000	23617352830	13290	13290	13290	13290	0
71	20241025	183900	23617352830	13290	13290	13290	13290	0
72	20241025	183800	23617352830	13290	13290	13290	13290	0
73	20241025	183700	23617352830	13290	13290	13290	13290	0
74	20241025	183600	23617352830	13290	13290	13290	13290	0
75	20241025	183500	23617352830	13290	13290	13290	13290	0
76	20241025	183400	23617352830	13290	13290	13290	13290	0
77	20241025	183300	23617352830	13290	13290	13290	13290	0
78	20241025	183200	23617352830	13290	13290	13290	13290	0
79	20241025	183100	23617352830	13290	13290	13290	13290	0
80	20241025	183000	23617352830	13290	13290	13290	13290	0
81	20241025	182900	23617352830	13290	13290	13290	13290	0
82	20241025	182800	23617352830	13290	13290	13290	13290	0
83	20241025	182700	23617352830	13290	13290	13290	13290	0
84	20241025	182600	23617352830	13290	13290	13290	13290	0
85	20241025	182500	23617352830	13290	13290	13290	13290	0
86	20241025	182400	23617352830	13290	13290	13290	13290	0
87	20241025	182300	23617352830	13290	13290	13290	13290	0
88	20241025	182200	23617352830	13290	13290	13290	13290	0
89	20241025	182100	23617352830	13290	13290	13290	13290	0
90	20241025	182000	23617352830	13290	13290	13290	13290	0
91	20241025	181900	23617352830	13290	13290	13290	13290	0
92	20241025	181800	23617352830	13290	13290	13290	13290	7924
93	20241025	181700	23617352830	13290	13290	13290	13290	0
94	20241025	181600	23617352830	13290	13290	13290	13290	0
95	20241025	181500	23617352830	13290	13290	13290	13290	0
96	20241025	181400	23617352830	13290	13290	13290	13290	0
97	20241025	181300	23617352830	13290	13290	13290	13290	0
98	20241025	181200	23617352830	13290	13290	13290	13290	0
99	20241025	181100	23617352830	13290	13290	13290	13290	0
100	20241025	181000	23617352830	13290	13290	13290	13290	0
101	20241025	180900	23617352830	13290	13290	13290	13290	0
102	20241025	180800	23617352830	13290	13290	13290	13290	0
103	20241025	180700	23617352830	13290	13290	13290	13290	0
104	20241025	180600	23617352830	13290	13290	13290	13290	0
105	20241025	180500	23617352830	13290	13290	13290	13290	0
106	20241025	180400	23617352830	13290	13290	13290	13290	0
107	20241025	180300	23617352830	13290	13290	13290	13290	0
108	20241025	180200	23617352830	13290	13290	13290	13290	0
109	20241025	180100	23617352830	13290	13290	13290	13290	0
110	20241025	180000	23617352830	13290	13290	13290	13290	0
111	20241025	175900	23617352830	13290	13290	13290	13290	0
112	20241025	175800	23617352830	13290	13290	13290	13290	0
113	20241025	175700	23617352830	13290	13290	13290	13290	0
114	20241025	175600	23617352830	13290	13290	13290	13290	0
115	20241025	175500	23617352830	13290	13290	13290	13290	0
116	20241025	175400	23617352830	13290	13290	13290	13290	0
117	20241025	175300	23617352830	13290	13290	13290	13290	0
118	20241025	175200	23617352830	13290	13290	13290	13290	0
119	20241025	175100	23617352830	13290	13290	13290	13290	0
120	20241025	175000	23617352830	13290	13290	13290	13290	0
121	20241025	174900	23617352830	13290	13290	13290	13290	0
122	20241025	174800	23617352830	13290	13290	13290	13290	7924
123	20241025	174700	23617352830	13290	13290	13290	13290	0
124	20241025	174600	23617352830	13290	13290	13290	13290	0
125	20241025	174500	23617352830	13290	13290	13290	13290	0
126	20241025	174400	23617352830	13290	13290	13290	13290	0
127	20241025	174300	23617352830	13290	13290	13290	13290	0
128	20241025	174200	23617352830	13290	13290	13290	13290	0
129	20241025	174100	23617352830	13290	13290	13290	13290	0
130	20241025	174000	23617352830	13290	13290	13290	13290	0
131	20241025	173900	23617352830	13290	13290	13290	13290	0
132	20241025	173800	23617352830	13290	13290	13290	13290	0
133	20241025	173700	23617352830	13290	13290	13290	13290	0
134	20241025	173600	23617352830	13290	13290	13290	13290	0
135	20241025	173500	23617352830	13290	13290	13290	13290	0
136	20241025	173400	23617352830	13290	13290	13290	13290	0
137	20241025	173300	23617352830	13290	13290	13290	13290	0
138	20241025	173200	23617352830	13290	13290	13290	13290	0
139	20241025	173100	23617352830	13290	13290	13290	13290	0
140	20241025	173000	23617352830	13290	13290	13290	13290	0
141	20241025	172900	23617352830	13290	13290	13290	13290	0
142	20241025	172800	23617352830	13290	13290	13290	13290	0
143	20241025	172700	23617352830	13290	13290	13290	13290	0
144	20241025	172600	23617352830	13290	13290	13290	13290	0
145	20241025	172500	23617352830	13290	13290	13290	13290	0
146	20241025	172400	23617352830	13290	13290	13290	13290	0
147	20241025	172300	23617352830	13290	13290	13290	13290	0
148	20241025	172200	23617352830	13290	13290	13290	13290	0
149	20241025	172100	23617352830	13290	13290	13290	13290	0
150	20241025	172000	23617352830	13290	13290	13290	13290	0
151	20241025	171900	23617352830	13290	13290	13290	13290	0
152	20241025	171800	23617352830	13290	13290	13290	13290	7924
153	20241025	171700	23617352830	13290	13290	13290	13290	0
154	20241025	171600	23617352830	13290	13290	13290	13290	0
155	20241025	171500	23617352830	13290	13290	13290	13290	0
156	20241025	171400	23617352830	13290	13290	13290	13290	0
157	20241025	171300	23617352830	13290	13290	13290	13290	0
158	20241025	171200	23617352830	13290	13290	13290	13290	0
159	20241025	171100	23617352830	13290	13290	13290	13290	0
160	20241025	171000	23617352830	13290	13290	13290	13290	0
161	20241025	170900	23617352830	13290	13290	13290	13290	0
162	20241025	170800	23617352830	13290	13290	13290	13290	0
163	20241025	170700	23617352830	13290	13290	13290	13290	0
164	20241025	170600	23617352830	13290	13290	13290	13290	0
165	20241025	170500	23617352830	13290	13290	13290	13290	0
166	20241025	170400	23617352830	13290	13290	13290	13290	0
167	20241025	170300	23617352830	13290	13290	13290	13290	0
168	20241025	170200	23617352830	13290	13290	13290	13290	0
169	20241025	170100	23617352830	13290	13290	13290	13290	0
170	20241025	170000	23617352830	13290	13290	13290	13290	0
171	20241025	165900	23617352830	13290	13290	13290	13290	0
172	20241025	165800	23617352830	13290	13290	13290	13290	0
173	20241025	165700	23617352830	13290	13290	13290	13290	0
174	20241025	165600	23617352830	13290	13290	13290	13290	0
175	20241025	165500	23617352830	13290	13290	13290	13290	0
176	20241025	165400	23617352830	13290	13290	13290	13290	0
177	20241025	165300	23617352830	13290	13290	13290	13290	0
178	20241025	165200	23617352830	13290	13290	13290	13290	0
179	20241025	165100	23617352830	13290	13290	13290	13290	0
180	20241025	165000	23617352830	13290	13290	13290	13290	0
181	20241025	164900	23617352830	13290	13290	13290	13290	0
182	20241025	164800	23617352830	13290	13290	13290	13290	7924
183	20241025	164700	23617352830	13290	13290	13290	13290	0
184	20241025	164600	23617352830	13290	13290	13290	13290	0
185	20241025	164500	23617352830	13290	13290	13290	13290	0
186	20241025	164400	23617352830	13290	13290	13290	13290	0
187	20241025	164300	23617352830	13290	13290	13290	13290	0
188	20241025	164200	23617352830	13290	13290	13290	13290	0
189	20241025	164100	23617352830	13290	13290	13290	13290	0
190	20241025	164000	23617352830	13290	13290	13290	13290	0
191	20241025	163900	23617352830	13290	13290	13290	13290	0
192	20241025	163800	23617352830	13290	13290	13290	13290	0
193	20241025	163700	23617352830	13290	13290	13290	13290	0
194	20241025	163600	23617352830	13290	13290	13290	13290	0
195	20241025	163500	23617352830	13290	13290	13290	13290	0
196	20241025	163400	23617352830	13290	13290	13290	13290	0
197	20241025	163300	23617352830	13290	13290	13290	13290	0
198	20241025	163200	23617352830	13290	13290	13290	13290	0
199	20241025	163100	23617352830	13290	13290	13290	13290	0
200	20241025	163000	23617352830	13290	13290	13290	13290	0
201	20241025	162900	23617352830	13290	13290	13290	13290	0
202	20241025	162800	23617352830	13290	13290	13290	13290	0
203	20241025	162700	23617352830	13290	13290	13290	13290	0
204	20241025	162600	23617352830	13290	13290	13290	13290	0
205	20241025	162500	23617352830	13290	13290	13290	13290	0
206	20241025	162400	23617352830	13290	13290	13290	13290	0
207	20241025	162300	23617352830	13290	13290	13290	13290	0
208	20241025	162200	23617352830	13290	13290	13290	13290	0
209	20241025	162100	23617352830	13290	13290	13290	13290	0
210	20241025	162000	23617352830	13290	13290	13290	13290	0
211	20241025	161900	23617352830	13290	13290	13290	13290	0
212	20241025	161800	23617352830	13290	13290	13290	13290	7924
213	20241025	161700	23617352830	13290	13290	13290	13290	0
214	20241025	161600	23617352830	13290	13290	13290	13290	0
215	20241025	161500	23617352830	13290	13290	13290	13290	0
216	20241025	161400	23617352830	13290	13290	13290	13290	0
217	20241025	161300	23617352830	13290	13290	13290	13290	0
218	20241025	161200	23617352830	13290	13290	13290	13290	0
219	20241025	161100	23617352830	13290	13290	13290	13290	0
220	20241025	161000	23617352830	13290	13290	13290	13290	0
221	20241025	160900	23617352830	13290	13290	13290	13290	0
222	20241025	160800	23617352830	13290	13290	13290	13290	0
223	20241025	160700	23617352830	13290	13290	13290	13290	0
224	20241025	160600	23617352830	13290	13290	13290	13290	0
225	20241025	160500	23617352830	13290	13290	13290	13290	0
226	20241025	160400	23617352830	13290	13290	13290	13290	0
227	20241025	160300	23617352830	13290	13290	13290	13290	0
228	20241025	160200	23617352830	13290	13290	13290	13290	0
229	20241025	160100	23617352830	13290	13290	13290	13290	0
230	20241025	160000	23617352830	13290	13290	13290	13290	0
231	20241025	155900	23617352830	13290	13290	13290	13290	0
232	20241025	155800	23617352830	13290	13290	13290	13290	0
233	20241025	155700	23617352830	13290	13290	13290	13290	0
234	20241025	155600	23617352830	13290	13290	13290	13290	0
235	20241025	155500	23617352830	13290	13290	13290	13290	0
236	20241025	155400	23617352830	13290	13290	13290	13290	0
237	20241025	155300	23617352830	13290	13290	13290	13290	0
238	20241025	155200	23617352830	13290	13290	13290	13290	0
239	20241025	155100	23617352830	13290	13290	13290	13290	0
240	20241025	155000	23617352830	13290	13290	13290	13290	0
241	20241025	154900	23617352830	13290	13290	13290	13290	0
242	20241025	154800	23617352830	13290	13290	13290	13290	7924
243	20241025	154700	23617352830	13290	13290	13290	13290	0
244	20241025	154600	23617352830	13290	13290	13290	13290	0
245	20241025	154500	23617352830	13290	13290	13290	13290	0
246	20241025	154400	23617352830	13290	13290	13290	13290	0
247	20241025	154300	23617352830	13290	13290	13290	13290	0
248	20241025	154200	23617352830	13290	13290	13290	13290	0
249	20241025	154100	23617352830	13290	13290	13290	13290	0
250	20241025	154000	23617352830	13290	13290	13290	13290	0
251	20241025	153900	23617352830	13290	13290	13290	13290	0
252	20241025	153800	23617352830	13290	13290	13290	13290	0
253	20241025	153700	23617352830	13290	13290	13290	13290	0
254	20241025	153600	23617352830	13290	13290	13290	13290	0
255	20241025	153500	23617352830	13290	13290	13290	13290	0
256	20241025	153400	23617352830	13290	13290	13290	13290	0
257	20241025	153300	23617352830	13290	13290	13290	13290	0
258	20241025	153200	23617352830	13290	13290	13290	13290	0
259	20241025	153100	23617352830	13290	13290	13290	13290	0
260	20241025	153000	23617352830	13290	13290	13290	13290	7924
261	20241025	152900	23512042870	13290	13290	13290	13290	0
262	20241025	152800	23512042870	13290	13290	13290	13290	0
263	20241025	152700	23512042870	13290	13290	13290	13290	0
264	20241025	152600	23512042870	13290	13290	13290	13290	0
265	20241025	152500	23512042870	13290	13290	13290	13290	0
266	20241025	152400	23512042870	13290	13290	13290	13290	0
267	20241025	152300	23512042870	13290	13290	13290	13290	0
268	20241025	152200	23512042870	13290	13290	13290	13290	0
269	20241025	152100	23512042870	13290	13290	13290	13290	0
270	20241025	152000	23512042870	13290	13290	13290	13290	0
271	20241025	151900	23512042870	13290	13290	13290	13290	896
272	20241025	151800	23500135030	13290	13290	13290	13290	2358
273	20241025	151700	23468797210	13290	13290	13290	13290	417
274	20241025	151600	23463255280	13290	13290	13290	13290	381
275	20241025	151500	23458191790	13290	13290	13290	13290	1638
276	20241025	151400	23436422770	13290	13290	13290	13290	4288
277	20241025	151300	23379435250	13290	13290	13290	13290	3716
278	20241025	151200	23330049610	13290	13290	13290	13290	481
279	20241025	151100	23323657120	13290	13290	13290	13290	235
280	20241025	151000	23320533970	13290	13290	13290	13290	313
281	20241025	150900	23316374200	13290	13290	13290	13290	930
282	20241025	150800	23304014500	13290	13290	13290	13290	545
283	20241025	150700	23296771450	13290	13290	13290	13290	377
284	20241025	150600	23291761120	13290	13290	13290	13290	1675
285	20241025	150500	23269500370	13290	13290	13290	13290	1000
286	20241025	150400	23256210370	13290	13290	13290	13290	1003
287	20241025	150300	23242880500	13290	13290	13290	13290	260
288	20241025	150200	23239425100	13290	13290	13290	13290	231
289	20241025	150100	23236355110	13290	13290	13290	13290	580
290	20241025	150000	23228646910	13290	13290	13290	13290	727
291	20241025	145900	23218985080	13290	13290	13290	13290	481
292	20241025	145800	23212592590	13290	13290	13290	13290	72
293	20241025	145700	23211635710	13290	13290	13290	13290	1272
294	20241025	145600	23194730830	13290	13290	13290	13290	1049
295	20241025	145500	23180789620	13290	13290	13290	13290	1614
296	20241025	145400	23159339560	13290	13290	13290	13290	249
297	20241025	145300	23156030350	13290	13290	13290	13290	363
298	20241025	145200	23151206080	13290	13290	13290	13290	355
299	20241025	145100	23146488130	13290	13290	13290	13290	133
300	20241025	145000	23144720560	13290	13290	13290	13290	902
301	20241025	144900	23132732980	13290	13290	13290	13290	912
302	20241025	144800	23120612500	13290	13290	13290	13290	186
303	20241025	144700	23118140560	13290	13290	13290	13290	618
304	20241025	144600	23109927340	13290	13290	13290	13290	203
305	20241025	144500	23107229470	13290	13290	13290	13290	138
306	20241025	144400	23105395450	13290	13290	13290	13290	407
307	20241025	144300	23099986420	13290	13290	13290	13290	1028
308	20241025	144200	23086324300	13290	13290	13290	13290	331
309	20241025	144100	23081925310	13290	13290	13290	13290	218
310	20241025	144000	23079028090	13290	13290	13290	13290	117
311	20241025	143900	23077473160	13290	13290	13290	13290	905
312	20241025	143800	23065445710	13290	13290	13290	13290	167
313	20241025	143700	23063226280	13290	13290	13290	13290	531
314	20241025	143600	23056169290	13290	13290	13290	13290	348
315	20241025	143500	23051544370	13290	13290	13290	13290	65
316	20241025	143400	23050680520	13290	13290	13290	13290	550
317	20241025	143300	23043371020	13290	13290	13290	13290	128
318	20241025	143200	23041669900	13290	13290	13290	13290	31
319	20241025	143100	23041257910	13290	13290	13290	13290	32
320	20241025	143000	23040832630	13290	13290	13290	13290	150
321	20241025	142900	23038839130	13290	13290	13290	13290	137
322	20241025	142800	23037018400	13290	13290	13290	13290	24
323	20241025	142700	23036699440	13290	13290	13290	13290	222
324	20241025	142600	23033749060	13290	13290	13290	13290	142
325	20241025	142500	23031861880	13290	13290	13290	13290	158
326	20241025	142400	23029762060	13290	13290	13290	13290	133
327	20241025	142300	23027994490	13290	13290	13290	13290	101
328	20241025	142200	23026652200	13290	13290	13290	13290	90
329	20241025	142100	23025456100	13290	13290	13290	13290	7
330	20241025	142000	23025363070	13290	13290	13290	13290	258
331	20241025	141900	23021934250	13290	13290	13290	13290	73
332	20241025	141800	23020964080	13290	13290	13290	13290	15
333	20241025	141700	23020764730	13290	13290	13290	13290	104
334	20241025	141600	23019382570	13290	13290	13290	13290	89
335	20241025	141500	23018199760	13290	13290	13290	13290	10
336	20241025	141400	23018066860	13290	13290	13290	13290	44
337	20241025	141300	23017482100	13290	13290	13290	13290	83
338	20241025	141200	23016379030	13290	13290	13290	13290	104
339	20241025	141100	23014996870	13290	13290	13290	13290	17
340	20241025	141000	23014770940	13290	13290	13290	13290	947
341	20241025	140900	23002185310	13290	13290	13290	13290	34
342	20241025	140800	23001733450	13290	13290	13290	13290	9
343	20241025	140700	23001613840	13290	13290	13290	13290	151
344	20241025	140600	22999607050	13290	13290	13290	13290	90
345	20241025	140500	22998410950	13290	13290	13290	13290	9
346	20241025	140400	22998291340	13290	13290	13290	13290	70
347	20241025	140300	22997361040	13290	13290	13290	13290	115
348	20241025	140200	22995832690	13290	13290	13290	13290	31
349	20241025	140100	22995420700	13290	13290	13290	13290	64
350	20241025	140000	22994570140	13290	13290	13290	13290	20
351	20241025	135900	22994304340	13290	13290	13290	13290	51
352	20241025	135800	22993626550	13290	13290	13290	13290	131
353	20241025	135700	22991885560	13290	13290	13290	13290	298
354	20241025	135600	22987925140	13290	13290	13290	13290	3
355	20241025	135500	22987885270	13290	13290	13290	13290	607
356	20241025	135400	22979818240	13290	13290	13290	13290	881
357	20241025	135300	22968109750	13290	13290	13290	13290	98
358	20241025	135200	22966807330	13290	13290	13290	13290	1543
359	20241025	135100	22946300860	13290	13290	13290	13290	6
360	20241025	135000	22946221120	13290	13290	13290	13290	205
361	20241025	134900	22943496670	13290	13290	13290	13290	1012
362	20241025	134800	22930047190	13290	13290	13290	13290	1411
363	20241025	134700	22911295000	13290	13290	13290	13290	173
364	20241025	134600	22908995830	13290	13290	13290	13290	106
365	20241025	134500	22907587090	13290	13290	13290	13290	38
366	20241025	134400	22907082070	13290	13290	13290	13290	51
367	20241025	134300	22906404280	13290	13290	13290	13290	16
368	20241025	134200	22906191640	13290	13290	13290	13290	152
369	20241025	134100	22904171560	13290	13290	13290	13290	8
370	20241025	134000	22904065240	13290	13290	13290	13290	116
371	20241025	133900	22902523600	13290	13290	13290	13290	830
372	20241025	133800	22891492900	13290	13290	13290	13290	35
373	20241025	133700	22891027750	13290	13290	13290	13290	272
374	20241025	133600	22887412870	13290	13290	13290	13290	1339
375	20241025	133500	22869617560	13290	13290	13290	13290	352
376	20241025	133400	22864939480	13290	13290	13290	13290	168
377	20241025	133300	22862706760	13290	13290	13290	13290	136
378	20241025	133200	22860899320	13290	13290	13290	13290	2
379	20241025	133100	22860872740	13290	13290	13290	13290	118
380	20241025	133000	22859304520	13290	13290	13290	13290	25
381	20241025	132900	22858972270	13290	13290	13290	13290	164
382	20241025	132800	22856792710	13290	13290	13290	13290	589
383	20241025	132700	22848964900	13290	13290	13290	13290	51
384	20241025	132600	22848287110	13290	13290	13290	13290	779
385	20241025	132500	22837934200	13290	13290	13290	13290	339
386	20241025	132400	22833428890	13290	13290	13290	13290	108
387	20241025	132300	22831993570	13290	13290	13290	13290	44
388	20241025	132200	22831408810	13290	13290	13290	13290	256
389	20241025	132100	22828006570	13290	13290	13290	13290	8
390	20241025	132000	22827900250	13290	13290	13290	13290	222
391	20241025	131900	22824949870	13290	13290	13290	13290	9
392	20241025	131800	22824830260	13290	13290	13290	13290	2
393	20241025	131700	22824803680	13290	13290	13290	13290	179
394	20241025	131600	22822424770	13290	13290	13290	13290	648
395	20241025	131500	22813812850	13290	13290	13290	13290	48
396	20241025	131400	22813174930	13290	13290	13290	13290	187
397	20241025	131300	22810689700	13290	13290	13290	13290	51
398	20241025	131200	22810011910	13290	13290	13290	13290	360
399	20241025	131100	22805227510	13290	13290	13290	13290	325
400	20241025	131000	22800908260	13290	13290	13290	13290	215
401	20241025	130900	22798050910	13290	13290	13290	13290	203
402	20241025	130800	22795353040	13290	13290	13290	13290	91
403	20241025	130700	22794143650	13290	13290	13290	13290	95
404	20241025	130600	22792881100	13290	13290	13290	13290	14
405	20241025	130500	22792695040	13290	13290	13290	13290	0
406	20241025	130400	22792695040	13290	13290	13290	13290	65
407	20241025	130300	22791831190	13290	13290	13290	13290	36
408	20241025	130200	22791352750	13290	13290	13290	13290	28
409	20241025	130100	22790980630	13290	13290	13290	13290	12
410	20241025	130000	22790821150	13290	13290	13290	13290	171
411	20241025	125900	22788548560	13290	13290	13290	13290	102
412	20241025	125800	22787192980	13290	13290	13290	13290	11
413	20241025	125700	22787046790	13290	13290	13290	13290	27
414	20241025	125600	22786687960	13290	13290	13290	13290	125
415	20241025	125500	22785026710	13290	13290	13290	13290	36
416	20241025	125400	22784548270	13290	13290	13290	13290	101
417	20241025	125300	22783205980	13290	13290	13290	13290	90
418	20241025	125200	22782009880	13290	13290	13290	13290	344
419	20241025	125100	22777438120	13290	13290	13290	13290	79
420	20241025	125000	22776388210	13290	13290	13290	13290	667
421	20241025	124900	22767523780	13290	13290	13290	13290	295
422	20241025	124800	22763603230	13290	13290	13290	13290	273
423	20241025	124700	22759975060	13290	13290	13290	13290	256
424	20241025	124600	22756572820	13290	13290	13290	13290	356
425	20241025	124500	22751841580	13290	13290	13290	13290	235
426	20241025	124400	22748718430	13290	13290	13290	13290	374
427	20241025	124300	22743747970	13290	13290	13290	13290	308
428	20241025	124200	22739654650	13290	13290	13290	13290	512
429	20241025	124100	22732850170	13290	13290	13290	13290	506
430	20241025	124000	22726125430	13290	13290	13290	13290	559
431	20241025	123900	22718696320	13290	13290	13290	13290	769
432	20241025	123800	22708476310	13290	13290	13290	13290	1580
433	20241025	123700	22687478110	13290	13290	13290	13290	62
434	20241025	123600	22686654130	13290	13290	13290	13290	163
435	20241025	123500	22684487860	13290	13290	13290	13290	50
436	20241025	123400	22683823360	13290	13290	13290	13290	56
437	20241025	123300	22683079120	13290	13290	13290	13290	334
438	20241025	123200	22678640260	13290	13290	13290	13290	436
439	20241025	123100	22672845820	13290	13290	13290	13290	536
440	20241025	123000	22665722380	13290	13290	13290	13290	386
441	20241025	122900	22660592440	13290	13290	13290	13290	591
442	20241025	122800	22652738050	13290	13290	13290	13290	577
443	20241025	122700	22645069720	13290	13290	13290	13290	233
444	20241025	122600	22641973150	13290	13290	13290	13290	592
445	20241025	122500	22634105470	13290	13290	13290	13290	1624
446	20241025	122400	22612522510	13290	13290	13290	13290	394
447	20241025	122300	22607286250	13290	13290	13290	13290	1161
448	20241025	122200	22591856560	13290	13290	13290	13290	999
449	20241025	122100	22578579850	13290	13290	13290	13290	176
450	20241025	122000	22576240810	13290	13290	13290	13290	217
451	20241025	121900	22573356880	13290	13290	13290	13290	336
452	20241025	121800	22568891440	13290	13290	13290	13290	808
453	20241025	121700	22558153120	13290	13290	13290	13290	588
454	20241025	121600	22550338600	13290	13290	13290	13290	2554
455	20241025	121500	22516395940	13290	13290	13290	13290	164
456	20241025	121400	22514216380	13290	13290	13290	13290	462
457	20241025	121300	22508076400	13290	13290	13290	13290	116
458	20241025	121200	22506534760	13290	13290	13290	13290	552
459	20241025	121100	22499198680	13290	13290	13290	13290	10
460	20241025	121000	22499065780	13290	13290	13290	13290	46
461	20241025	120900	22498454440	13290	13290	13290	13290	466
462	20241025	120800	22492261300	13290	13290	13290	13290	157
463	20241025	120700	22490174770	13290	13290	13290	13290	3
464	20241025	120600	22490134900	13290	13290	13290	13290	207
465	20241025	120500	22487383870	13290	13290	13290	13290	371
466	20241025	120400	22482453280	13290	13290	13290	13290	21
467	20241025	120300	22482174190	13290	13290	13290	13290	826
468	20241025	120200	22471196650	13290	13290	13290	13290	587
469	20241025	120100	22463395420	13290	13290	13290	13290	390
470	20241025	120000	22458212320	13290	13290	13290	13290	145
471	20241025	115900	22456285270	13290	13290	13290	13290	141
472	20241025	115800	22454411380	13290	13290	13290	13290	365
473	20241025	115700	22449560530	13290	13290	13290	13290	21
474	20241025	115600	22449281440	13290	13290	13290	13290	224
475	20241025	115500	22446304480	13290	13290	13290	13290	279
476	20241025	115400	22442596570	13290	13290	13290	13290	542
477	20241025	115300	22435393390	13290	13290	13290	13290	157
478	20241025	115200	22433306860	13290	13290	13290	13290	316
479	20241025	115100	22429107220	13290	13290	13290	13290	607
480	20241025	115000	22421040190	13290	13290	13290	13290	399
481	20241025	114900	22415737480	13290	13290	13290	13290	143
482	20241025	114800	22413837010	13290	13290	13290	13290	217
483	20241025	114700	22410953080	13290	13290	13290	13290	161
484	20241025	114600	22408813390	13290	13290	13290	13290	572
485	20241025	114500	22401211510	13290	13290	13290	13290	46
486	20241025	114400	22400600170	13290	13290	13290	13290	2
487	20241025	114300	22400573590	13290	13290	13290	13290	222
488	20241025	114200	22397623210	13290	13290	13290	13290	321
489	20241025	114100	22393357120	13290	13290	13290	13290	15
490	20241025	114000	22393157770	13290	13290	13290	13290	45
491	20241025	113900	22392559720	13290	13290	13290	13290	32
492	20241025	113800	22392134440	13290	13290	13290	13290	303
493	20241025	113700	22388107570	13290	13290	13290	13290	836
494	20241025	113600	22376997130	13290	13290	13290	13290	63
495	20241025	113500	22376159860	13290	13290	13290	13290	7
496	20241025	113400	22376066830	13290	13290	13290	13290	296
497	20241025	113300	22372132990	13290	13290	13290	13290	117
498	20241025	113200	22370578060	13290	13290	13290	13290	310
499	20241025	113100	22366458160	13290	13290	13290	13290	636
500	20241025	113000	22358005720	13290	13290	13290	13290	279
501	20241025	112900	22354297810	13290	13290	13290	13290	96
502	20241025	112800	22353021970	13290	13290	13290	13290	777
503	20241025	112700	22342695640	13290	13290	13290	13290	1574
504	20241025	112600	22321777180	13290	13290	13290	13290	1104
505	20241025	112500	22307105020	13290	13290	13290	13290	420
506	20241025	112400	22301523220	13290	13290	13290	13290	408
507	20241025	112300	22296100900	13290	13290	13290	13290	263
508	20241025	112200	22292605630	13290	13290	13290	13290	917
509	20241025	112100	22280418700	13290	13290	13290	13290	77
510	20241025	112000	22279395370	13290	13290	13290	13290	329
511	20241025	111900	22275022960	13290	13290	13290	13290	43
512	20241025	111800	22274451490	13290	13290	13290	13290	29
513	20241025	111700	22274066080	13290	13290	13290	13290	99
514	20241025	111600	22272750370	13290	13290	13290	13290	3656
515	20241025	111500	22224162130	13290	13290	13290	13290	26
516	20241025	111400	22223816590	13290	13290	13290	13290	318
517	20241025	111300	22219590370	13290	13290	13290	13290	568
518	20241025	111200	22212041650	13290	13290	13290	13290	1699
519	20241025	111100	22189461940	13290	13290	13290	13290	235
520	20241025	111000	22186338790	13290	13290	13290	13290	350
521	20241025	110900	22181687290	13290	13290	13290	13290	120
522	20241025	110800	22180092490	13290	13290	13290	13290	371
523	20241025	110700	22175161900	13290	13290	13290	13290	20
524	20241025	110600	22174896100	13290	13290	13290	13290	56
525	20241025	110500	22174151860	13290	13290	13290	13290	329
526	20241025	110400	22169779450	13290	13290	13290	13290	244
527	20241025	110300	22166536690	13290	13290	13290	13290	570
528	20241025	110200	22158961390	13290	13290	13290	13290	245
529	20241025	110100	22155705340	13290	13290	13290	13290	164
530	20241025	110000	22153525780	13290	13290	13290	13290	327
531	20241025	105900	22149179950	13290	13290	13290	13290	393
532	20241025	105800	22143956980	13290	13290	13290	13290	950
533	20241025	105700	22131331480	13290	13290	13290	13290	597
534	20241025	105600	22123397350	13290	13290	13290	13290	206
535	20241025	105500	22120659610	13290	13290	13290	13290	51
536	20241025	105400	22119981820	13290	13290	13290	13290	251
537	20241025	105300	22116646030	13290	13290	13290	13290	1130
538	20241025	105200	22101628330	13290	13290	13290	13290	404
539	20241025	105100	22096259170	13290	13290	13290	13290	566
540	20241025	105000	22088737030	13290	13290	13290	13290	60
541	20241025	104900	22087939630	13290	13290	13290	13290	14
542	20241025	104800	22087753570	13290	13290	13290	13290	244
543	20241025	104700	22084510810	13290	13290	13290	13290	304
544	20241025	104600	22080470650	13290	13290	13290	13290	217
545	20241025	104500	22077586720	13290	13290	13290	13290	699
546	20241025	104400	22068297010	13290	13290	13290	13290	2666
547	20241025	104300	22032865870	13290	13290	13290	13290	395
548	20241025	104200	22027616320	13290	13290	13290	13290	337
549	20241025	104100	22023137590	13290	13290	13290	13290	72
550	20241025	104000	22022180710	13290	13290	13290	13290	377
551	20241025	103900	22017170380	13290	13290	13290	13290	1951
552	20241025	103800	21991241590	13290	13290	13290	13290	748
553	20241025	103700	21981300670	13290	13290	13290	13290	1637
554	20241025	103600	21959544940	13290	13290	13290	13290	1698
555	20241025	103500	21936978520	13290	13290	13290	13290	3152
556	20241025	103400	21895088440	13290	13290	13290	13290	352
557	20241025	103300	21890410360	13290	13290	13290	13290	1451
558	20241025	103200	21871126570	13290	13290	13290	13290	2537
559	20241025	103100	21837409840	13290	13290	13290	13290	380
560	20241025	103000	21832359640	13290	13290	13290	13290	1189
561	20241025	102900	21816557830	13290	13290	13290	13290	476
562	20241025	102800	21810231790	13290	13290	13290	13290	1667
563	20241025	102700	21788077360	13290	13290	13290	13290	302
564	20241025	102600	21784063780	13290	13290	13290	13290	188
565	20241025	102500	21781565260	13290	13290	13290	13290	119
566	20241025	102400	21779983750	13290	13290	13290	13290	539
567	20241025	102300	21772820440	13290	13290	13290	13290	315
568	20241025	102200	21768634090	13290	13290	13290	13290	627
569	20241025	102100	21760301260	13290	13290	13290	13290	585
570	20241025	102000	21752526610	13290	13290	13290	13290	123
571	20241025	101900	21750891940	13290	13290	13290	13290	618
572	20241025	101800	21742678720	13290	13290	13290	13290	159
573	20241025	101700	21740565610	13290	13290	13290	13290	359
574	20241025	101600	21735794500	13290	13290	13290	13290	823
575	20241025	101500	21724856830	13290	13290	13290	13290	28
576	20241025	101400	21724484710	13290	13290	13290	13290	416
577	20241025	101300	21718956070	13290	13290	13290	13290	501
578	20241025	101200	21712297780	13290	13290	13290	13290	1534
579	20241025	101100	21691910920	13290	13290	13290	13290	1619
580	20241025	101000	21670394410	13290	13290	13290	13290	1161
581	20241025	100900	21654964720	13290	13290	13290	13290	1025
582	20241025	100800	21641342470	13290	13290	13290	13290	1365
583	20241025	100700	21623201620	13290	13290	13290	13290	1646
584	20241025	100600	21601326280	13290	13290	13290	13290	373
585	20241025	100500	21596369110	13290	13290	13290	13290	1738
586	20241025	100400	21573271090	13290	13290	13290	13290	1440
587	20241025	100300	21554133490	13290	13290	13290	13290	407
588	20241025	100200	21548724460	13290	13290	13290	13290	1242
589	20241025	100100	21532218280	13290	13290	13290	13290	1105
590	20241025	100000	21517532830	13290	13290	13290	13290	715
591	20241025	095900	21508030480	13290	13290	13290	13290	7614
592	20241025	095800	21406840420	13290	13290	13290	13290	1523
593	20241025	095700	21386599750	13290	13290	13290	13290	490
594	20241025	095600	21380087650	13290	13290	13290	13290	712
595	20241025	095500	21370625170	13290	13290	13290	13290	1768
596	20241025	095400	21347128450	13290	13290	13290	13290	953
597	20241025	095300	21334463080	13290	13290	13290	13290	765
598	20241025	095200	21324296230	13290	13290	13290	13290	1582
599	20241025	095100	21303271450	13290	13290	13290	13290	4288
600	20241025	095000	21246283930	13290	13290	13290	13290	1353
601	20241025	094900	21228302560	13290	13290	13290	13290	6034
602	20241025	094800	21148110700	13290	13290	13290	13290	3010
603	20241025	094700	21108107800	13290	13290	13290	13290	2348
604	20241025	094600	21076902880	13290	13290	13290	13290	2187
605	20241025	094500	21047837650	13290	13290	13290	13290	2649
606	20241025	094400	21012632440	13290	13290	13290	13290	694
607	20241025	094300	21003409180	13290	13290	13290	13290	1943
608	20241025	094200	20977586710	13290	13290	13290	13290	5026
609	20241025	094100	20910791170	13290	13290	13290	13290	11742
610	20241025	094000	20754739990	13290	13290	13290	13290	1819
611	20241025	093900	20730565480	13290	13290	13290	13290	1312
612	20241025	093800	20713129000	13290	13290	13290	13290	920
613	20241025	093700	20700902200	13290	13290	13290	13290	3736
614	20241025	093600	20651250760	13290	13290	13290	13290	789
615	20241025	093500	20640764950	13290	13290	13290	13290	1375
616	20241025	093400	20622491200	13290	13290	13290	13290	1047
617	20241025	093300	20608576570	13290	13290	13290	13290	1728
618	20241025	093200	20585611450	13290	13290	13290	13290	2604
619	20241025	093100	20551004290	13290	13290	13290	13290	2817
620	20241025	093000	20513566360	13290	13290	13290	13290	2307
621	20241025	092900	20482906330	13290	13290	13290	13290	2766
622	20241025	092800	20446146190	13290	13290	13290	13290	3052
623	20241025	092700	20405585110	13290	13290	13290	13290	1997
624	20241025	092600	20379044980	13290	13290	13290	13290	2711
625	20241025	092500	20343015790	13290	13290	13290	13290	1537
626	20241025	092400	20322589060	13290	13290	13290	13290	2965
627	20241025	092300	20283184210	13290	13290	13290	13290	3231
628	20241025	092200	20240244220	13290	13290	13290	13290	3168
629	20241025	092100	20198141500	13290	13290	13290	13290	1772
630	20241025	092000	20174591620	13290	13290	13290	13290	2647
631	20241025	091900	20139412990	13290	13290	13290	13290	1653
632	20241025	091800	20117444620	13290	13290	13290	13290	7424
633	20241025	091700	20018779660	13290	13290	13290	13290	3062
634	20241025	091600	19978085680	13290	13290	13290	13290	3605
635	20241025	091500	19930175230	13290	13290	13290	13290	9185
636	20241025	091400	19808106580	13290	13290	13290	13290	7835
637	20241025	091300	19703979430	13290	13290	13290	13290	5793
638	20241025	091200	19626990460	13290	13290	13290	13290	4987
639	20241025	091100	19560713230	13290	13290	13290	13290	6068
640	20241025	091000	19480069510	13290	13290	13290	13290	5388
641	20241025	090900	19408462990	13290	13290	13290	13290	9003
642	20241025	090800	19288813120	13290	13290	13290	13290	94967
643	20241025	090700	18026701690	13290	13290	13310	13290	265198
644	20241025	090600	14502164910	13290	14010	14040	13290	187074
645	20241025	090500	11962165850	14030	13820	14130	13570	151765
646	20241025	090400	9865355210	13890	13500	14290	13450	122069
647	20241025	090300	8198791410	14430	14430	14430	14430	0
648	20241025	090200	8198791410	14430	13290	14430	13290	603302
649	20241025	090100	0	18980	18980	18980	18980	0
650	20241025	090000	0	18980	18980	18980	18980	0