KissMeData/210980/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	202000	936704110	7880	7880	7880	7880	1793
3	20241025	201900	936704110	7880	7880	7880	7880	0
4	20241025	201800	936704110	7880	7880	7880	7880	0
5	20241025	201700	936704110	7880	7880	7880	7880	0
6	20241025	201600	936704110	7880	7880	7880	7880	0
7	20241025	201500	936704110	7880	7880	7880	7880	0
8	20241025	201400	936704110	7880	7880	7880	7880	0
9	20241025	201300	936704110	7880	7880	7880	7880	0
10	20241025	201200	936704110	7880	7880	7880	7880	0
11	20241025	201100	936704110	7880	7880	7880	7880	0
12	20241025	201000	936704110	7880	7880	7880	7880	0
13	20241025	200900	936704110	7880	7880	7880	7880	0
14	20241025	200800	936704110	7880	7880	7880	7880	0
15	20241025	200700	936704110	7880	7880	7880	7880	0
16	20241025	200600	936704110	7880	7880	7880	7880	0
17	20241025	200500	936704110	7880	7880	7880	7880	0
18	20241025	200400	936704110	7880	7880	7880	7880	0
19	20241025	200300	936704110	7880	7880	7880	7880	0
20	20241025	200200	936704110	7880	7880	7880	7880	0
21	20241025	200100	936704110	7880	7880	7880	7880	0
22	20241025	200000	936704110	7880	7880	7880	7880	0
23	20241025	195900	936704110	7880	7880	7880	7880	0
24	20241025	195800	936704110	7880	7880	7880	7880	0
25	20241025	195700	936704110	7880	7880	7880	7880	0
26	20241025	195600	936704110	7880	7880	7880	7880	0
27	20241025	195500	936704110	7880	7880	7880	7880	0
28	20241025	195400	936704110	7880	7880	7880	7880	0
29	20241025	195300	936704110	7880	7880	7880	7880	0
30	20241025	195200	936704110	7880	7880	7880	7880	0
31	20241025	195100	936704110	7880	7880	7880	7880	0
32	20241025	195000	936704110	7880	7880	7880	7880	1793
33	20241025	194900	936704110	7880	7880	7880	7880	0
34	20241025	194800	936704110	7880	7880	7880	7880	0
35	20241025	194700	936704110	7880	7880	7880	7880	0
36	20241025	194600	936704110	7880	7880	7880	7880	0
37	20241025	194500	936704110	7880	7880	7880	7880	0
38	20241025	194400	936704110	7880	7880	7880	7880	0
39	20241025	194300	936704110	7880	7880	7880	7880	0
40	20241025	194200	936704110	7880	7880	7880	7880	0
41	20241025	194100	936704110	7880	7880	7880	7880	0
42	20241025	194000	936704110	7880	7880	7880	7880	0
43	20241025	193900	936704110	7880	7880	7880	7880	0
44	20241025	193800	936704110	7880	7880	7880	7880	0
45	20241025	193700	936704110	7880	7880	7880	7880	0
46	20241025	193600	936704110	7880	7880	7880	7880	0
47	20241025	193500	936704110	7880	7880	7880	7880	0
48	20241025	193400	936704110	7880	7880	7880	7880	0
49	20241025	193300	936704110	7880	7880	7880	7880	0
50	20241025	193200	936704110	7880	7880	7880	7880	0
51	20241025	193100	936704110	7880	7880	7880	7880	0
52	20241025	193000	936704110	7880	7880	7880	7880	0
53	20241025	192900	936704110	7880	7880	7880	7880	0
54	20241025	192800	936704110	7880	7880	7880	7880	0
55	20241025	192700	936704110	7880	7880	7880	7880	0
56	20241025	192600	936704110	7880	7880	7880	7880	0
57	20241025	192500	936704110	7880	7880	7880	7880	0
58	20241025	192400	936704110	7880	7880	7880	7880	0
59	20241025	192300	936704110	7880	7880	7880	7880	0
60	20241025	192200	936704110	7880	7880	7880	7880	0
61	20241025	192100	936704110	7880	7880	7880	7880	0
62	20241025	192000	936704110	7880	7880	7880	7880	1793
63	20241025	191900	936704110	7880	7880	7880	7880	0
64	20241025	191800	936704110	7880	7880	7880	7880	0
65	20241025	191700	936704110	7880	7880	7880	7880	0
66	20241025	191600	936704110	7880	7880	7880	7880	0
67	20241025	191500	936704110	7880	7880	7880	7880	0
68	20241025	191400	936704110	7880	7880	7880	7880	0
69	20241025	191300	936704110	7880	7880	7880	7880	0
70	20241025	191200	936704110	7880	7880	7880	7880	0
71	20241025	191100	936704110	7880	7880	7880	7880	0
72	20241025	191000	936704110	7880	7880	7880	7880	0
73	20241025	190900	936704110	7880	7880	7880	7880	0
74	20241025	190800	936704110	7880	7880	7880	7880	0
75	20241025	190700	936704110	7880	7880	7880	7880	0
76	20241025	190600	936704110	7880	7880	7880	7880	0
77	20241025	190500	936704110	7880	7880	7880	7880	0
78	20241025	190400	936704110	7880	7880	7880	7880	0
79	20241025	190300	936704110	7880	7880	7880	7880	0
80	20241025	190200	936704110	7880	7880	7880	7880	0
81	20241025	190100	936704110	7880	7880	7880	7880	0
82	20241025	190000	936704110	7880	7880	7880	7880	0
83	20241025	185900	936704110	7880	7880	7880	7880	0
84	20241025	185800	936704110	7880	7880	7880	7880	0
85	20241025	185700	936704110	7880	7880	7880	7880	0
86	20241025	185600	936704110	7880	7880	7880	7880	0
87	20241025	185500	936704110	7880	7880	7880	7880	0
88	20241025	185400	936704110	7880	7880	7880	7880	0
89	20241025	185300	936704110	7880	7880	7880	7880	0
90	20241025	185200	936704110	7880	7880	7880	7880	0
91	20241025	185100	936704110	7880	7880	7880	7880	0
92	20241025	185000	936704110	7880	7880	7880	7880	1793
93	20241025	184900	936704110	7880	7880	7880	7880	0
94	20241025	184800	936704110	7880	7880	7880	7880	0
95	20241025	184700	936704110	7880	7880	7880	7880	0
96	20241025	184600	936704110	7880	7880	7880	7880	0
97	20241025	184500	936704110	7880	7880	7880	7880	0
98	20241025	184400	936704110	7880	7880	7880	7880	0
99	20241025	184300	936704110	7880	7880	7880	7880	0
100	20241025	184200	936704110	7880	7880	7880	7880	0
101	20241025	184100	936704110	7880	7880	7880	7880	0
102	20241025	184000	936704110	7880	7880	7880	7880	0
103	20241025	183900	936704110	7880	7880	7880	7880	0
104	20241025	183800	936704110	7880	7880	7880	7880	0
105	20241025	183700	936704110	7880	7880	7880	7880	0
106	20241025	183600	936704110	7880	7880	7880	7880	0
107	20241025	183500	936704110	7880	7880	7880	7880	0
108	20241025	183400	936704110	7880	7880	7880	7880	0
109	20241025	183300	936704110	7880	7880	7880	7880	0
110	20241025	183200	936704110	7880	7880	7880	7880	0
111	20241025	183100	936704110	7880	7880	7880	7880	0
112	20241025	183000	936704110	7880	7880	7880	7880	0
113	20241025	182900	936704110	7880	7880	7880	7880	0
114	20241025	182800	936704110	7880	7880	7880	7880	0
115	20241025	182700	936704110	7880	7880	7880	7880	0
116	20241025	182600	936704110	7880	7880	7880	7880	0
117	20241025	182500	936704110	7880	7880	7880	7880	0
118	20241025	182400	936704110	7880	7880	7880	7880	0
119	20241025	182300	936704110	7880	7880	7880	7880	0
120	20241025	182200	936704110	7880	7880	7880	7880	0
121	20241025	182100	936704110	7880	7880	7880	7880	0
122	20241025	182000	936704110	7880	7880	7880	7880	1793
123	20241025	181900	936704110	7880	7880	7880	7880	0
124	20241025	181800	936704110	7880	7880	7880	7880	0
125	20241025	181700	936704110	7880	7880	7880	7880	0
126	20241025	181600	936704110	7880	7880	7880	7880	0
127	20241025	181500	936704110	7880	7880	7880	7880	0
128	20241025	181400	936704110	7880	7880	7880	7880	0
129	20241025	181300	936704110	7880	7880	7880	7880	0
130	20241025	181200	936704110	7880	7880	7880	7880	0
131	20241025	181100	936704110	7880	7880	7880	7880	0
132	20241025	181000	936704110	7880	7880	7880	7880	0
133	20241025	180900	936704110	7880	7880	7880	7880	0
134	20241025	180800	936704110	7880	7880	7880	7880	0
135	20241025	180700	936704110	7880	7880	7880	7880	0
136	20241025	180600	936704110	7880	7880	7880	7880	0
137	20241025	180500	936704110	7880	7880	7880	7880	0
138	20241025	180400	936704110	7880	7880	7880	7880	0
139	20241025	180300	936704110	7880	7880	7880	7880	0
140	20241025	180200	936704110	7880	7880	7880	7880	0
141	20241025	180100	936704110	7880	7880	7880	7880	0
142	20241025	180000	936704110	7880	7880	7880	7880	0
143	20241025	175900	936704110	7880	7880	7880	7880	0
144	20241025	175800	936704110	7880	7880	7880	7880	0
145	20241025	175700	936704110	7880	7880	7880	7880	0
146	20241025	175600	936704110	7880	7880	7880	7880	0
147	20241025	175500	936704110	7880	7880	7880	7880	0
148	20241025	175400	936704110	7880	7880	7880	7880	0
149	20241025	175300	936704110	7880	7880	7880	7880	0
150	20241025	175200	936704110	7880	7880	7880	7880	0
151	20241025	175100	936704110	7880	7880	7880	7880	0
152	20241025	175000	936704110	7880	7880	7880	7880	1793
153	20241025	174900	936704110	7880	7880	7880	7880	0
154	20241025	174800	936704110	7880	7880	7880	7880	0
155	20241025	174700	936704110	7880	7880	7880	7880	0
156	20241025	174600	936704110	7880	7880	7880	7880	0
157	20241025	174500	936704110	7880	7880	7880	7880	0
158	20241025	174400	936704110	7880	7880	7880	7880	0
159	20241025	174300	936704110	7880	7880	7880	7880	0
160	20241025	174200	936704110	7880	7880	7880	7880	0
161	20241025	174100	936704110	7880	7880	7880	7880	0
162	20241025	174000	936704110	7880	7880	7880	7880	0
163	20241025	173900	936704110	7880	7880	7880	7880	0
164	20241025	173800	936704110	7880	7880	7880	7880	0
165	20241025	173700	936704110	7880	7880	7880	7880	0
166	20241025	173600	936704110	7880	7880	7880	7880	0
167	20241025	173500	936704110	7880	7880	7880	7880	0
168	20241025	173400	936704110	7880	7880	7880	7880	0
169	20241025	173300	936704110	7880	7880	7880	7880	0
170	20241025	173200	936704110	7880	7880	7880	7880	0
171	20241025	173100	936704110	7880	7880	7880	7880	0
172	20241025	173000	936704110	7880	7880	7880	7880	0
173	20241025	172900	936704110	7880	7880	7880	7880	0
174	20241025	172800	936704110	7880	7880	7880	7880	0
175	20241025	172700	936704110	7880	7880	7880	7880	0
176	20241025	172600	936704110	7880	7880	7880	7880	0
177	20241025	172500	936704110	7880	7880	7880	7880	0
178	20241025	172400	936704110	7880	7880	7880	7880	0
179	20241025	172300	936704110	7880	7880	7880	7880	0
180	20241025	172200	936704110	7880	7880	7880	7880	0
181	20241025	172100	936704110	7880	7880	7880	7880	0
182	20241025	172000	936704110	7880	7880	7880	7880	1793
183	20241025	171900	936704110	7880	7880	7880	7880	0
184	20241025	171800	936704110	7880	7880	7880	7880	0
185	20241025	171700	936704110	7880	7880	7880	7880	0
186	20241025	171600	936704110	7880	7880	7880	7880	0
187	20241025	171500	936704110	7880	7880	7880	7880	0
188	20241025	171400	936704110	7880	7880	7880	7880	0
189	20241025	171300	936704110	7880	7880	7880	7880	0
190	20241025	171200	936704110	7880	7880	7880	7880	0
191	20241025	171100	936704110	7880	7880	7880	7880	0
192	20241025	171000	936704110	7880	7880	7880	7880	0
193	20241025	170900	936704110	7880	7880	7880	7880	0
194	20241025	170800	936704110	7880	7880	7880	7880	0
195	20241025	170700	936704110	7880	7880	7880	7880	0
196	20241025	170600	936704110	7880	7880	7880	7880	0
197	20241025	170500	936704110	7880	7880	7880	7880	0
198	20241025	170400	936704110	7880	7880	7880	7880	0
199	20241025	170300	936704110	7880	7880	7880	7880	0
200	20241025	170200	936704110	7880	7880	7880	7880	0
201	20241025	170100	936704110	7880	7880	7880	7880	0
202	20241025	170000	936704110	7880	7880	7880	7880	0
203	20241025	165900	936704110	7880	7880	7880	7880	0
204	20241025	165800	936704110	7880	7880	7880	7880	0
205	20241025	165700	936704110	7880	7880	7880	7880	0
206	20241025	165600	936704110	7880	7880	7880	7880	0
207	20241025	165500	936704110	7880	7880	7880	7880	0
208	20241025	165400	936704110	7880	7880	7880	7880	0
209	20241025	165300	936704110	7880	7880	7880	7880	0
210	20241025	165200	936704110	7880	7880	7880	7880	0
211	20241025	165100	936704110	7880	7880	7880	7880	0
212	20241025	165000	936704110	7880	7880	7880	7880	1793
213	20241025	164900	936704110	7880	7880	7880	7880	0
214	20241025	164800	936704110	7880	7880	7880	7880	0
215	20241025	164700	936704110	7880	7880	7880	7880	0
216	20241025	164600	936704110	7880	7880	7880	7880	0
217	20241025	164500	936704110	7880	7880	7880	7880	0
218	20241025	164400	936704110	7880	7880	7880	7880	0
219	20241025	164300	936704110	7880	7880	7880	7880	0
220	20241025	164200	936704110	7880	7880	7880	7880	0
221	20241025	164100	936704110	7880	7880	7880	7880	0
222	20241025	164000	936704110	7880	7880	7880	7880	0
223	20241025	163900	936704110	7880	7880	7880	7880	0
224	20241025	163800	936704110	7880	7880	7880	7880	0
225	20241025	163700	936704110	7880	7880	7880	7880	0
226	20241025	163600	936704110	7880	7880	7880	7880	0
227	20241025	163500	936704110	7880	7880	7880	7880	0
228	20241025	163400	936704110	7880	7880	7880	7880	0
229	20241025	163300	936704110	7880	7880	7880	7880	0
230	20241025	163200	936704110	7880	7880	7880	7880	0
231	20241025	163100	936704110	7880	7880	7880	7880	0
232	20241025	163000	936704110	7880	7880	7880	7880	0
233	20241025	162900	936704110	7880	7880	7880	7880	0
234	20241025	162800	936704110	7880	7880	7880	7880	0
235	20241025	162700	936704110	7880	7880	7880	7880	0
236	20241025	162600	936704110	7880	7880	7880	7880	0
237	20241025	162500	936704110	7880	7880	7880	7880	0
238	20241025	162400	936704110	7880	7880	7880	7880	0
239	20241025	162300	936704110	7880	7880	7880	7880	0
240	20241025	162200	936704110	7880	7880	7880	7880	0
241	20241025	162100	936704110	7880	7880	7880	7880	0
242	20241025	162000	936704110	7880	7880	7880	7880	1793
243	20241025	161900	936704110	7880	7880	7880	7880	0
244	20241025	161800	936704110	7880	7880	7880	7880	0
245	20241025	161700	936704110	7880	7880	7880	7880	0
246	20241025	161600	936704110	7880	7880	7880	7880	0
247	20241025	161500	936704110	7880	7880	7880	7880	0
248	20241025	161400	936704110	7880	7880	7880	7880	0
249	20241025	161300	936704110	7880	7880	7880	7880	0
250	20241025	161200	936704110	7880	7880	7880	7880	0
251	20241025	161100	936704110	7880	7880	7880	7880	0
252	20241025	161000	936704110	7880	7880	7880	7880	0
253	20241025	160900	936704110	7880	7880	7880	7880	0
254	20241025	160800	936704110	7880	7880	7880	7880	0
255	20241025	160700	936704110	7880	7880	7880	7880	0
256	20241025	160600	936704110	7880	7880	7880	7880	0
257	20241025	160500	936704110	7880	7880	7880	7880	0
258	20241025	160400	936704110	7880	7880	7880	7880	0
259	20241025	160300	936704110	7880	7880	7880	7880	0
260	20241025	160200	936704110	7880	7880	7880	7880	0
261	20241025	160100	936704110	7880	7880	7880	7880	0
262	20241025	160000	936704110	7880	7880	7880	7880	0
263	20241025	155900	936704110	7880	7880	7880	7880	0
264	20241025	155800	936704110	7880	7880	7880	7880	0
265	20241025	155700	936704110	7880	7880	7880	7880	0
266	20241025	155600	936704110	7880	7880	7880	7880	0
267	20241025	155500	936704110	7880	7880	7880	7880	0
268	20241025	155400	936704110	7880	7880	7880	7880	0
269	20241025	155300	936704110	7880	7880	7880	7880	0
270	20241025	155200	936704110	7880	7880	7880	7880	0
271	20241025	155100	936704110	7880	7880	7880	7880	0
272	20241025	155000	936704110	7880	7880	7880	7880	1793
273	20241025	154900	936704110	7880	7880	7880	7880	0
274	20241025	154800	936704110	7880	7880	7880	7880	0
275	20241025	154700	936704110	7880	7880	7880	7880	0
276	20241025	154600	936704110	7880	7880	7880	7880	0
277	20241025	154500	936704110	7880	7880	7880	7880	0
278	20241025	154400	936704110	7880	7880	7880	7880	0
279	20241025	154300	936704110	7880	7880	7880	7880	0
280	20241025	154200	936704110	7880	7880	7880	7880	0
281	20241025	154100	936704110	7880	7880	7880	7880	0
282	20241025	154000	936704110	7880	7880	7880	7880	0
283	20241025	153900	936704110	7880	7880	7880	7880	0
284	20241025	153800	936704110	7880	7880	7880	7880	0
285	20241025	153700	936704110	7880	7880	7880	7880	0
286	20241025	153600	936704110	7880	7880	7880	7880	0
287	20241025	153500	936704110	7880	7880	7880	7880	0
288	20241025	153400	936704110	7880	7880	7880	7880	0
289	20241025	153300	936704110	7880	7880	7880	7880	0
290	20241025	153200	936704110	7880	7880	7880	7880	0
291	20241025	153100	936704110	7880	7880	7880	7880	0
292	20241025	153000	936704110	7880	7880	7880	7880	1793
293	20241025	152900	922575270	7880	7880	7880	7880	0
294	20241025	152800	922575270	7880	7880	7880	7880	0
295	20241025	152700	922575270	7880	7880	7880	7880	0
296	20241025	152600	922575270	7880	7880	7880	7880	0
297	20241025	152500	922575270	7880	7880	7880	7880	0
298	20241025	152400	922575270	7880	7880	7880	7880	0
299	20241025	152300	922575270	7880	7880	7880	7880	0
300	20241025	152200	922575270	7880	7880	7880	7880	0
301	20241025	152100	922575270	7880	7880	7880	7880	0
302	20241025	152000	922575270	7880	7880	7880	7880	0
303	20241025	151900	922575270	7880	7900	7900	7880	684
304	20241025	151800	917182180	7900	7900	7900	7900	391
305	20241025	151700	914093280	7880	7890	7900	7880	46
306	20241025	151600	913730280	7880	7870	7880	7870	837
307	20241025	151500	907139140	7870	7870	7870	7860	201
308	20241025	151400	905557750	7870	7910	7910	7870	144
309	20241025	151300	904423610	7850	7910	7930	7850	8614
310	20241025	151200	836605760	7930	7930	7930	7930	5
311	20241025	151100	836566110	7900	7950	7950	7890	9652
312	20241025	151000	760097530	7940	7950	7950	7940	27
313	20241025	150900	759883080	7950	7970	7970	7950	2500
314	20241025	150800	740002380	7980	7990	7990	7980	113
315	20241025	150700	739100620	7990	7990	7990	7990	36
316	20241025	150600	738812980	7990	7990	7990	7990	4
317	20241025	150500	738781020	7980	7980	7980	7980	7
318	20241025	150400	738725160	7980	7980	7980	7980	20
319	20241025	150300	738565560	7990	7990	7990	7990	123
320	20241025	150200	737582790	7990	7990	7990	7990	45
321	20241025	150100	737223240	7990	7990	7990	7990	102
322	20241025	150000	736408260	7990	7990	7990	7990	5
323	20241025	145900	736368310	7970	7990	7990	7970	37
324	20241025	145800	736073080	7990	7990	7990	7990	4
325	20241025	145700	736041120	7960	7990	7990	7960	105
326	20241025	145600	735202770	7990	7970	7990	7970	419
327	20241025	145500	731855340	7970	7970	7970	7970	0
328	20241025	145400	731855340	7970	7980	7980	7960	2501
329	20241025	145300	711917050	8010	7990	8010	7990	3050
330	20241025	145200	687519200	7980	7960	7980	7950	3866
331	20241025	145100	656740940	7960	7960	7960	7960	18
332	20241025	145000	656597660	7950	7950	7960	7950	142
333	20241025	144900	655468710	7950	7950	7960	7950	321
334	20241025	144800	652916390	7950	7950	7960	7950	73
335	20241025	144700	652335680	7960	7950	7960	7950	35
336	20241025	144600	652057250	7960	7960	7960	7960	33
337	20241025	144500	651794570	7960	7960	7960	7950	40
338	20241025	144400	651476230	7950	7960	7960	7950	87
339	20241025	144300	650783930	7960	7960	7960	7960	70
340	20241025	144200	650226730	7960	7960	7960	7960	161
341	20241025	144100	648945170	7960	7960	7960	7960	117
342	20241025	144000	648013850	7960	7950	7960	7950	282
343	20241025	143900	645770990	7960	7960	7960	7960	5
344	20241025	143800	645731190	7950	7960	7960	7950	40
345	20241025	143700	645413070	7960	7960	7960	7950	305
346	20241025	143600	642987270	7960	7960	7960	7960	23
347	20241025	143500	642804190	7960	7950	7960	7950	60
348	20241025	143400	642326740	7960	7950	7960	7950	987
349	20241025	143300	634479890	7950	7960	7960	7950	37
350	20241025	143200	634185690	7950	7960	7960	7950	70
351	20241025	143100	633628720	7960	7950	7960	7950	50
352	20241025	143000	633231160	7950	7960	7960	7950	141
353	20241025	142900	632108870	7960	7960	7960	7960	0
354	20241025	142800	632108870	7960	7960	7960	7960	54
355	20241025	142700	631679030	7950	7960	7960	7950	142
356	20241025	142600	630549100	7960	7960	7960	7960	4
357	20241025	142500	630517260	7960	7950	7960	7950	56
358	20241025	142400	630071700	7960	7960	7960	7960	11
359	20241025	142300	629984140	7960	7960	7960	7950	125
360	20241025	142200	628989150	7960	7970	7970	7960	1204
361	20241025	142100	619405250	7970	7970	7970	7960	77
362	20241025	142000	618791770	7970	7970	7970	7960	66
363	20241025	141900	618265860	7960	7970	7970	7960	55
364	20241025	141800	617827790	7970	7970	7970	7970	17
365	20241025	141700	617692300	7970	7970	7970	7970	5
366	20241025	141600	617652450	7960	7970	7970	7960	64
367	20241025	141500	617142460	7970	7970	7970	7970	6
368	20241025	141400	617094640	7970	7960	7970	7960	114
369	20241025	141300	616186230	7960	7960	7960	7960	0
370	20241025	141200	616186230	7960	7960	7960	7960	17
371	20241025	141100	616050910	7960	7960	7960	7960	0
372	20241025	141000	616050910	7960	7960	7960	7960	14
373	20241025	140900	615939470	7960	7960	7960	7960	138
374	20241025	140800	614840990	7960	7970	7970	7960	1143
375	20241025	140700	605742560	7970	7970	7970	7970	16
376	20241025	140600	605615040	7970	7970	7970	7970	19
377	20241025	140500	605463610	7970	7960	7970	7960	17
378	20241025	140400	605328240	7960	7970	7970	7960	14
379	20241025	140300	605216770	7960	7970	7970	7960	315
380	20241025	140200	602706370	7970	7970	7970	7960	32
381	20241025	140100	602451400	7960	7960	7960	7960	0
382	20241025	140000	602451400	7960	7960	7960	7960	9
383	20241025	135900	602379760	7960	7960	7960	7960	16
384	20241025	135800	602252400	7970	7970	7970	7970	32
385	20241025	135700	601997360	7980	7980	7980	7980	130
386	20241025	135600	600959960	7970	7980	7980	7970	2
387	20241025	135500	600944010	7960	7960	7960	7960	15
388	20241025	135400	600824610	7970	7960	7970	7960	8
389	20241025	135300	600760900	7970	7970	7970	7970	0
390	20241025	135200	600760900	7970	7970	7970	7970	0
391	20241025	135100	600760900	7970	7970	7970	7970	54
392	20241025	135000	600330520	7970	7970	7970	7970	163
393	20241025	134900	599031410	7970	7970	7970	7960	73
394	20241025	134800	598449740	7970	7970	7970	7970	21
395	20241025	134700	598282370	7970	7960	7970	7960	214
396	20241025	134600	596576930	7970	7970	7970	7970	31
397	20241025	134500	596329860	7960	7970	7970	7960	551
398	20241025	134400	591941910	7970	7970	7970	7970	181
399	20241025	134300	590499340	7980	7980	7980	7980	2
400	20241025	134200	590483380	7960	7960	7960	7960	0
401	20241025	134100	590483380	7960	7960	7960	7960	0
402	20241025	134000	590483380	7960	7960	7960	7960	0
403	20241025	133900	590483380	7960	7960	7960	7960	1
404	20241025	133800	590475420	7960	7980	7980	7960	3537
405	20241025	133700	562320340	7980	7970	7980	7970	78
406	20241025	133600	561698300	7970	7970	7970	7970	0
407	20241025	133500	561698300	7970	7970	7970	7960	934
408	20241025	133400	554254360	7960	7960	7960	7960	24
409	20241025	133300	554063320	7970	8000	8000	7970	1642
410	20241025	133200	540971430	7980	7980	7980	7980	15
411	20241025	133100	540851730	8000	8000	8000	8000	35
412	20241025	133000	540571730	8000	7980	8000	7980	13
413	20241025	132900	540467890	8000	8000	8000	8000	0
414	20241025	132800	540467890	8000	7990	8000	7990	17
415	20241025	132700	540332010	8000	8000	8000	8000	5
416	20241025	132600	540292010	8000	8000	8000	8000	28
417	20241025	132500	540068010	8000	8000	8000	8000	5
418	20241025	132400	540028010	8000	8000	8000	8000	9
419	20241025	132300	539956010	7990	7990	7990	7990	0
420	20241025	132200	539956010	7990	7990	7990	7990	0
421	20241025	132100	539956010	7990	7990	7990	7990	2
422	20241025	132000	539940030	7980	7980	7980	7980	0
423	20241025	131900	539940030	7980	7980	7980	7980	32
424	20241025	131800	539684670	8000	8000	8000	8000	0
425	20241025	131700	539684670	8000	8000	8000	8000	113
426	20241025	131600	538780670	8000	8000	8000	8000	2527
427	20241025	131500	518564670	8010	8010	8010	8010	1
428	20241025	131400	518556660	8010	8010	8010	8010	81
429	20241025	131300	517907850	8010	8010	8010	8010	209
430	20241025	131200	516233760	8000	8010	8010	8000	185
431	20241025	131100	514752420	8010	8010	8010	8010	167
432	20241025	131000	513414750	8000	8000	8000	8000	90
433	20241025	130900	512694750	8000	8000	8010	7970	2191
434	20241025	130800	495198940	8010	8010	8010	8010	1034
435	20241025	130700	486916600	8020	8030	8030	8020	16
436	20241025	130600	486788180	8040	8040	8040	8040	5
437	20241025	130500	486747980	8040	8040	8040	8040	3
438	20241025	130400	486723860	8020	8040	8040	8020	953
439	20241025	130300	479077320	8040	8040	8040	8040	3
440	20241025	130200	479053200	8030	8030	8030	8030	0
441	20241025	130100	479053200	8030	8020	8040	8020	1291
442	20241025	130000	468686020	8020	8020	8020	8020	2
443	20241025	125900	468669980	8020	8020	8020	8020	30
444	20241025	125800	468429380	8020	8020	8020	8020	0
445	20241025	125700	468429380	8020	8020	8020	8020	0
446	20241025	125600	468429380	8020	8010	8020	8010	115
447	20241025	125500	467507910	8010	8010	8010	8010	154
448	20241025	125400	466274370	8000	8000	8000	8000	0
449	20241025	125300	466274370	8000	8000	8000	8000	29
450	20241025	125200	466042370	8000	8000	8000	8000	150
451	20241025	125100	464842370	8000	8000	8000	8000	30
452	20241025	125000	464602370	8000	8000	8000	8000	0
453	20241025	124900	464602370	8000	8000	8000	8000	0
454	20241025	124800	464602370	8000	8000	8000	8000	350
455	20241025	124700	461802370	8000	8000	8000	8000	0
456	20241025	124600	461802370	8000	8000	8000	8000	256
457	20241025	124500	459754370	8000	8000	8000	8000	89
458	20241025	124400	459042370	8010	8010	8010	8010	104
459	20241025	124300	458209330	8020	8020	8020	8020	0
460	20241025	124200	458209330	8020	8020	8020	8020	0
461	20241025	124100	458209330	8020	8020	8020	8020	0
462	20241025	124000	458209330	8020	8010	8020	8010	26
463	20241025	123900	458000820	8010	8010	8010	8010	0
464	20241025	123800	458000820	8010	8010	8010	8010	117
465	20241025	123700	457063650	8010	8020	8020	8010	50
466	20241025	123600	456662820	8000	8000	8000	8000	117
467	20241025	123500	455726820	8010	8010	8010	8010	5
468	20241025	123400	455686770	8010	8000	8010	8000	212
469	20241025	123300	453989770	8010	8010	8010	8010	33
470	20241025	123200	453725440	8010	8010	8010	8010	30
471	20241025	123100	453485140	8010	7980	8010	7980	205
472	20241025	123000	451849090	8010	8000	8010	8000	1121
473	20241025	122900	442880290	8000	8000	8000	8000	0
474	20241025	122800	442880290	8000	7990	8000	7990	734
475	20241025	122700	437012020	7980	7990	7990	7980	359
476	20241025	122600	434143900	7980	7990	7990	7980	36
477	20241025	122500	433856570	7980	7980	7980	7980	7
478	20241025	122400	433800710	7990	7990	7990	7990	15
479	20241025	122300	433680860	7990	7980	7990	7980	48
480	20241025	122200	433297480	7990	7990	7990	7990	52
481	20241025	122100	432882000	7990	7990	7990	7990	107
482	20241025	122000	432027070	7990	7990	7990	7980	48
483	20241025	121900	431643640	7980	7980	7980	7980	43
484	20241025	121800	431300500	7980	7990	7990	7980	71
485	20241025	121700	430733890	7990	7990	7990	7990	1
486	20241025	121600	430725900	7990	7980	7990	7980	65
487	20241025	121500	430206890	7990	7980	7990	7980	82
488	20241025	121400	429552210	7980	7980	7980	7980	94
489	20241025	121300	428802090	7990	7990	7990	7990	21
490	20241025	121200	428634300	7980	7980	7980	7980	49
491	20241025	121100	428243280	7990	7990	7990	7990	69
492	20241025	121000	427691970	7990	7990	7990	7980	73
493	20241025	120900	427108730	7990	7990	7990	7990	1
494	20241025	120800	427100740	7990	7990	7990	7990	115
495	20241025	120700	426181890	7990	7990	7990	7990	7
496	20241025	120600	426125960	7990	7990	7990	7990	72
497	20241025	120500	425550680	7990	7990	7990	7990	0
498	20241025	120400	425550680	7990	7990	7990	7990	1
499	20241025	120300	425542690	7990	7990	7990	7990	20
500	20241025	120200	425382890	7990	7990	7990	7990	57
501	20241025	120100	424927460	7990	7980	7990	7980	369
502	20241025	120000	421982820	7990	7990	7990	7990	154
503	20241025	115900	420752360	8000	8000	8000	8000	5
504	20241025	115800	420712360	8000	8000	8000	8000	0
505	20241025	115700	420712360	8000	8000	8000	8000	5
506	20241025	115600	420672360	7990	7990	7990	7990	111
507	20241025	115500	419785470	7990	7990	7990	7990	12
508	20241025	115400	419689590	8000	8000	8000	8000	5
509	20241025	115300	419649590	8000	8000	8000	8000	31
510	20241025	115200	419401590	8000	8000	8000	8000	5
511	20241025	115100	419361590	8000	7990	8000	7990	53
512	20241025	115000	418937810	7990	7990	7990	7990	424
513	20241025	114900	415550050	7990	7990	7990	7990	12
514	20241025	114800	415454170	7990	7990	7990	7990	4
515	20241025	114700	415422210	7990	7990	7990	7990	3
516	20241025	114600	415398240	7990	7990	7990	7990	0
517	20241025	114500	415398240	7990	7990	7990	7990	0
518	20241025	114400	415398240	7990	7990	7990	7990	199
519	20241025	114300	413808230	8000	8000	8000	8000	8
520	20241025	114200	413744230	8000	8000	8000	8000	1
521	20241025	114100	413736230	8000	8000	8000	8000	12
522	20241025	114000	413640230	8000	8000	8000	8000	117
523	20241025	113900	412704230	8000	7990	8000	7990	241
524	20241025	113800	410778330	7990	7980	7990	7980	144
525	20241025	113700	409628910	7980	7980	7980	7980	20
526	20241025	113600	409469310	7980	7980	7980	7980	0
527	20241025	113500	409469310	7980	7980	7980	7980	0
528	20241025	113400	409469310	7980	7970	7980	7970	592
529	20241025	113300	404751030	7980	7980	7980	7980	67
530	20241025	113200	404216370	7980	7980	7980	7980	0
531	20241025	113100	404216370	7980	7980	7980	7980	35
532	20241025	113000	403937070	7980	7980	7980	7980	210
533	20241025	112900	402261270	7980	7980	7980	7980	0
534	20241025	112800	402261270	7980	7980	7980	7980	270
535	20241025	112700	400106670	7970	7980	7980	7970	161
536	20241025	112600	398823490	7970	7970	7970	7970	9
537	20241025	112500	398751760	7970	7970	7970	7970	28
538	20241025	112400	398528600	7970	7970	7970	7970	28
539	20241025	112300	398305440	7970	7970	7970	7970	46
540	20241025	112200	397938820	7970	7970	7970	7970	35
541	20241025	112100	397659870	7970	7970	7980	7970	181
542	20241025	112000	396217200	7970	7970	7970	7960	268
543	20241025	111900	394081550	7970	7970	7970	7970	1
544	20241025	111800	394073580	7970	7970	7970	7970	109
545	20241025	111700	393204850	7970	7970	7970	7970	131
546	20241025	111600	392160780	7970	7960	7970	7960	162
547	20241025	111500	390871000	7970	7970	7970	7960	112
548	20241025	111400	389979160	7970	7970	7970	7970	10
549	20241025	111300	389899460	7970	7970	7970	7970	0
550	20241025	111200	389899460	7970	7970	7970	7970	0
551	20241025	111100	389899460	7970	7970	7970	7970	873
552	20241025	111000	382941650	7970	7970	7970	7970	0
553	20241025	110900	382941650	7970	7970	7970	7960	1886
554	20241025	110800	367920230	7970	7980	7980	7970	255
555	20241025	110700	365886630	7980	7990	7990	7980	31
556	20241025	110600	365638980	7990	7990	7990	7990	62
557	20241025	110500	365143600	7980	7980	7980	7980	105
558	20241025	110400	364305700	7980	7980	7980	7980	16
559	20241025	110300	364178020	7960	7960	7970	7960	106
560	20241025	110200	363334240	7960	7980	7980	7960	2000
561	20241025	110100	347396430	7990	7990	7990	7990	33
562	20241025	110000	347132760	7990	7990	7990	7990	52
563	20241025	105900	346717280	7990	7980	7990	7980	84
564	20241025	105800	346046620	7990	7980	7990	7980	516
565	20241025	105700	341928360	7980	7980	7990	7980	91
566	20241025	105600	341202170	7980	7980	7990	7980	57
567	20241025	105500	340747290	7980	7990	7990	7980	214
568	20241025	105400	339039220	7990	7990	7990	7990	58
569	20241025	105300	338575800	7990	7980	7990	7980	91
570	20241025	105200	337849070	7980	7980	7980	7980	0
571	20241025	105100	337849070	7980	7970	7980	7970	183
572	20241025	105000	336389430	7980	7980	7980	7980	31
573	20241025	104900	336142050	7980	7980	7980	7980	32
574	20241025	104800	335886690	7980	7980	7980	7980	31
575	20241025	104700	335639310	7980	7970	7980	7970	75
576	20241025	104600	335041200	7980	7980	7980	7980	36
577	20241025	104500	334753920	7970	7970	7970	7970	41
578	20241025	104400	334427150	7980	7960	7980	7960	12
579	20241025	104300	334331410	7960	7970	7980	7960	159
580	20241025	104200	333064580	7980	7970	7980	7970	332
581	20241025	104100	330416320	7970	7970	7970	7970	414
582	20241025	104000	327116740	7960	7970	7970	7960	542
583	20241025	103900	322801410	7970	7970	7970	7970	17
584	20241025	103800	322665920	7970	7970	7970	7970	27
585	20241025	103700	322450730	7970	7980	7980	7970	680
586	20241025	103600	317029910	7990	7990	7990	7980	5
587	20241025	103500	316989970	7990	7990	7990	7990	0
588	20241025	103400	316989970	7990	7990	7990	7970	167
589	20241025	103300	315658880	7990	7980	7990	7980	5
590	20241025	103200	315618970	7960	7970	7970	7960	503
591	20241025	103100	311610560	7980	7980	7990	7980	810
592	20241025	103000	305146750	7980	7990	7990	7980	143
593	20241025	102900	304004280	7990	8000	8000	7990	633
594	20241025	102800	298940360	7990	8000	8000	7990	552
595	20241025	102700	294527750	8000	8000	8000	8000	30
596	20241025	102600	294287750	7990	8000	8000	7990	1040
597	20241025	102500	285975060	7990	8000	8000	7990	629
598	20241025	102400	280943690	8000	8000	8000	8000	7
599	20241025	102300	280887690	8000	8010	8010	7990	2051
600	20241025	102200	264488270	8010	8010	8010	8010	0
601	20241025	102100	264488270	8010	8000	8010	8000	116
602	20241025	102000	263559460	8010	8000	8010	7990	2047
603	20241025	101900	247199920	8000	8010	8020	8000	59
604	20241025	101800	246727630	8000	8000	8000	8000	0
605	20241025	101700	246727630	8000	8020	8040	8000	2833
606	20241025	101600	224053360	8020	8020	8020	8020	126
607	20241025	101500	223042840	8030	8030	8030	8030	0
608	20241025	101400	223042840	8030	8010	8030	8010	215
609	20241025	101300	221319030	8010	8010	8010	8010	277
610	20241025	101200	219100260	8010	8010	8010	8010	584
611	20241025	101100	214422420	8020	8010	8020	8010	334
612	20241025	101000	211744080	8010	8010	8010	8010	136
613	20241025	100900	210654720	8010	8010	8010	8010	18
614	20241025	100800	210510540	8000	8020	8020	8000	3837
615	20241025	100700	179806310	8020	8030	8030	8000	5376
616	20241025	100600	136767810	8030	8020	8030	8020	37
617	20241025	100500	136471030	8040	8040	8040	8030	82
618	20241025	100400	135811920	8040	8040	8040	8040	1
619	20241025	100300	135803880	8030	8030	8030	8030	16
620	20241025	100200	135675400	8040	8030	8040	8030	8
621	20241025	100100	135611120	8020	8020	8020	8020	0
622	20241025	100000	135611120	8020	8040	8040	8020	250
623	20241025	095900	133604300	8040	8040	8040	8040	0
624	20241025	095800	133604300	8040	8040	8040	8040	60
625	20241025	095700	133121900	8040	8040	8040	8040	30
626	20241025	095600	132880700	8020	8030	8030	8020	58
627	20241025	095500	132415520	8030	8030	8030	8030	176
628	20241025	095400	131002240	8030	8040	8040	8000	6484
629	20241025	095300	79045340	8040	8040	8040	8040	1
630	20241025	095200	79037300	8040	8040	8040	8040	15
631	20241025	095100	78916700	8040	8040	8040	8030	12
632	20241025	095000	78820230	8040	8040	8040	8030	2355
633	20241025	094900	59895450	8050	8040	8050	8040	2
634	20241025	094800	59879360	8040	8050	8050	8040	44
635	20241025	094700	59525300	8050	8050	8050	8050	52
636	20241025	094600	59106700	8050	8070	8080	8040	847
637	20241025	094500	52285320	8080	8080	8080	8080	1
638	20241025	094400	52277240	8060	8060	8060	8060	30
639	20241025	094300	52035440	8060	8050	8060	8040	824
640	20241025	094200	45404290	8060	8070	8070	8060	2035
641	20241025	094100	28996570	8100	8080	8100	8070	153
642	20241025	094000	27760570	8100	8100	8100	8080	4
643	20241025	093900	27728190	8080	8080	8080	8080	0
644	20241025	093800	27728190	8080	8080	8080	8080	122
645	20241025	093700	26742430	8080	8100	8100	8080	103
646	20241025	093600	25908590	8100	8100	8100	8100	28
647	20241025	093500	25681790	8100	8100	8100	8100	7
648	20241025	093400	25625090	8100	8090	8100	8080	21
649	20241025	093300	25455280	8090	8090	8090	8090	31
650	20241025	093200	25204490	8100	8100	8100	8100	37
651	20241025	093100	24904790	8100	8100	8100	8100	1
652	20241025	093000	24896690	8100	8100	8100	8080	69
653	20241025	092900	24338190	8080	8080	8080	8080	40
654	20241025	092800	24014990	8070	8070	8070	8070	0
655	20241025	092700	24014990	8070	8080	8080	8070	94
656	20241025	092600	23255810	8080	8080	8080	8080	1
657	20241025	092500	23247730	8080	8080	8080	8080	1
658	20241025	092400	23239650	8070	8070	8070	8070	0
659	20241025	092300	23239650	8070	8070	8070	8070	0
660	20241025	092200	23239650	8070	8070	8070	8070	0
661	20241025	092100	23239650	8070	8070	8070	8070	9
662	20241025	092000	23167020	8070	8080	8080	8070	159
663	20241025	091900	21883350	8080	8080	8080	8080	94
664	20241025	091800	21123830	8080	8080	8080	8080	0
665	20241025	091700	21123830	8080	8110	8110	8080	11
666	20241025	091600	21034920	8110	8100	8110	8100	5
667	20241025	091500	20994390	8100	8100	8100	8100	0
668	20241025	091400	20994390	8100	8100	8100	8100	0
669	20241025	091300	20994390	8100	8070	8100	8070	146
670	20241025	091200	19814220	8070	8070	8070	8070	16
671	20241025	091100	19685100	8070	8070	8070	8070	279
672	20241025	091000	17433570	8070	8080	8080	8070	221
673	20241025	090900	15650090	8080	8080	8080	8080	4
674	20241025	090800	15617770	8080	8080	8080	8070	104
675	20241025	090700	14777910	8100	8100	8100	8100	0
676	20241025	090600	14777910	8100	8100	8100	8070	104
677	20241025	090500	13938440	8070	8070	8070	8070	0
678	20241025	090400	13938440	8070	8070	8070	8070	9
679	20241025	090300	13865810	8070	8070	8070	8070	466
680	20241025	090200	10105190	8070	8110	8110	8070	87
681	20241025	090100	9402560	8110	8110	8110	8110	1
682	20241025	090000	9394450	8060	8080	8120	8060	1164