KissMeData/046890/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	192900	1759293550	9150	9150	9150	9150	6018
3	20241025	192800	1759293550	9150	9150	9150	9150	0
4	20241025	192700	1759293550	9150	9150	9150	9150	0
5	20241025	192600	1759293550	9150	9150	9150	9150	0
6	20241025	192500	1759293550	9150	9150	9150	9150	0
7	20241025	192400	1759293550	9150	9150	9150	9150	0
8	20241025	192300	1759293550	9150	9150	9150	9150	0
9	20241025	192200	1759293550	9150	9150	9150	9150	0
10	20241025	192100	1759293550	9150	9150	9150	9150	0
11	20241025	192000	1759293550	9150	9150	9150	9150	0
12	20241025	191900	1759293550	9150	9150	9150	9150	0
13	20241025	191800	1759293550	9150	9150	9150	9150	0
14	20241025	191700	1759293550	9150	9150	9150	9150	0
15	20241025	191600	1759293550	9150	9150	9150	9150	0
16	20241025	191500	1759293550	9150	9150	9150	9150	0
17	20241025	191400	1759293550	9150	9150	9150	9150	0
18	20241025	191300	1759293550	9150	9150	9150	9150	0
19	20241025	191200	1759293550	9150	9150	9150	9150	0
20	20241025	191100	1759293550	9150	9150	9150	9150	0
21	20241025	191000	1759293550	9150	9150	9150	9150	0
22	20241025	190900	1759293550	9150	9150	9150	9150	0
23	20241025	190800	1759293550	9150	9150	9150	9150	0
24	20241025	190700	1759293550	9150	9150	9150	9150	0
25	20241025	190600	1759293550	9150	9150	9150	9150	0
26	20241025	190500	1759293550	9150	9150	9150	9150	0
27	20241025	190400	1759293550	9150	9150	9150	9150	0
28	20241025	190300	1759293550	9150	9150	9150	9150	0
29	20241025	190200	1759293550	9150	9150	9150	9150	0
30	20241025	190100	1759293550	9150	9150	9150	9150	0
31	20241025	190000	1759293550	9150	9150	9150	9150	0
32	20241025	185900	1759293550	9150	9150	9150	9150	6018
33	20241025	185800	1759293550	9150	9150	9150	9150	0
34	20241025	185700	1759293550	9150	9150	9150	9150	0
35	20241025	185600	1759293550	9150	9150	9150	9150	0
36	20241025	185500	1759293550	9150	9150	9150	9150	0
37	20241025	185400	1759293550	9150	9150	9150	9150	0
38	20241025	185300	1759293550	9150	9150	9150	9150	0
39	20241025	185200	1759293550	9150	9150	9150	9150	0
40	20241025	185100	1759293550	9150	9150	9150	9150	0
41	20241025	185000	1759293550	9150	9150	9150	9150	0
42	20241025	184900	1759293550	9150	9150	9150	9150	0
43	20241025	184800	1759293550	9150	9150	9150	9150	0
44	20241025	184700	1759293550	9150	9150	9150	9150	0
45	20241025	184600	1759293550	9150	9150	9150	9150	0
46	20241025	184500	1759293550	9150	9150	9150	9150	0
47	20241025	184400	1759293550	9150	9150	9150	9150	0
48	20241025	184300	1759293550	9150	9150	9150	9150	0
49	20241025	184200	1759293550	9150	9150	9150	9150	0
50	20241025	184100	1759293550	9150	9150	9150	9150	0
51	20241025	184000	1759293550	9150	9150	9150	9150	0
52	20241025	183900	1759293550	9150	9150	9150	9150	0
53	20241025	183800	1759293550	9150	9150	9150	9150	0
54	20241025	183700	1759293550	9150	9150	9150	9150	0
55	20241025	183600	1759293550	9150	9150	9150	9150	0
56	20241025	183500	1759293550	9150	9150	9150	9150	0
57	20241025	183400	1759293550	9150	9150	9150	9150	0
58	20241025	183300	1759293550	9150	9150	9150	9150	0
59	20241025	183200	1759293550	9150	9150	9150	9150	0
60	20241025	183100	1759293550	9150	9150	9150	9150	0
61	20241025	183000	1759293550	9150	9150	9150	9150	0
62	20241025	182900	1759293550	9150	9150	9150	9150	6018
63	20241025	182800	1759293550	9150	9150	9150	9150	0
64	20241025	182700	1759293550	9150	9150	9150	9150	0
65	20241025	182600	1759293550	9150	9150	9150	9150	0
66	20241025	182500	1759293550	9150	9150	9150	9150	0
67	20241025	182400	1759293550	9150	9150	9150	9150	0
68	20241025	182300	1759293550	9150	9150	9150	9150	0
69	20241025	182200	1759293550	9150	9150	9150	9150	0
70	20241025	182100	1759293550	9150	9150	9150	9150	0
71	20241025	182000	1759293550	9150	9150	9150	9150	0
72	20241025	181900	1759293550	9150	9150	9150	9150	0
73	20241025	181800	1759293550	9150	9150	9150	9150	0
74	20241025	181700	1759293550	9150	9150	9150	9150	0
75	20241025	181600	1759293550	9150	9150	9150	9150	0
76	20241025	181500	1759293550	9150	9150	9150	9150	0
77	20241025	181400	1759293550	9150	9150	9150	9150	0
78	20241025	181300	1759293550	9150	9150	9150	9150	0
79	20241025	181200	1759293550	9150	9150	9150	9150	0
80	20241025	181100	1759293550	9150	9150	9150	9150	0
81	20241025	181000	1759293550	9150	9150	9150	9150	0
82	20241025	180900	1759293550	9150	9150	9150	9150	0
83	20241025	180800	1759293550	9150	9150	9150	9150	0
84	20241025	180700	1759293550	9150	9150	9150	9150	0
85	20241025	180600	1759293550	9150	9150	9150	9150	0
86	20241025	180500	1759293550	9150	9150	9150	9150	0
87	20241025	180400	1759293550	9150	9150	9150	9150	0
88	20241025	180300	1759293550	9150	9150	9150	9150	0
89	20241025	180200	1759293550	9150	9150	9150	9150	0
90	20241025	180100	1759293550	9150	9150	9150	9150	0
91	20241025	180000	1759293550	9150	9150	9150	9150	0
92	20241025	175900	1759293550	9150	9150	9150	9150	6018
93	20241025	175800	1759293550	9150	9150	9150	9150	0
94	20241025	175700	1759293550	9150	9150	9150	9150	0
95	20241025	175600	1759293550	9150	9150	9150	9150	0
96	20241025	175500	1759293550	9150	9150	9150	9150	0
97	20241025	175400	1759293550	9150	9150	9150	9150	0
98	20241025	175300	1759293550	9150	9150	9150	9150	0
99	20241025	175200	1759293550	9150	9150	9150	9150	0
100	20241025	175100	1759293550	9150	9150	9150	9150	0
101	20241025	175000	1759293550	9150	9150	9150	9150	0
102	20241025	174900	1759293550	9150	9150	9150	9150	0
103	20241025	174800	1759293550	9150	9150	9150	9150	0
104	20241025	174700	1759293550	9150	9150	9150	9150	0
105	20241025	174600	1759293550	9150	9150	9150	9150	0
106	20241025	174500	1759293550	9150	9150	9150	9150	0
107	20241025	174400	1759293550	9150	9150	9150	9150	0
108	20241025	174300	1759293550	9150	9150	9150	9150	0
109	20241025	174200	1759293550	9150	9150	9150	9150	0
110	20241025	174100	1759293550	9150	9150	9150	9150	0
111	20241025	174000	1759293550	9150	9150	9150	9150	0
112	20241025	173900	1759293550	9150	9150	9150	9150	0
113	20241025	173800	1759293550	9150	9150	9150	9150	0
114	20241025	173700	1759293550	9150	9150	9150	9150	0
115	20241025	173600	1759293550	9150	9150	9150	9150	0
116	20241025	173500	1759293550	9150	9150	9150	9150	0
117	20241025	173400	1759293550	9150	9150	9150	9150	0
118	20241025	173300	1759293550	9150	9150	9150	9150	0
119	20241025	173200	1759293550	9150	9150	9150	9150	0
120	20241025	173100	1759293550	9150	9150	9150	9150	0
121	20241025	173000	1759293550	9150	9150	9150	9150	0
122	20241025	172900	1759293550	9150	9150	9150	9150	6018
123	20241025	172800	1759293550	9150	9150	9150	9150	0
124	20241025	172700	1759293550	9150	9150	9150	9150	0
125	20241025	172600	1759293550	9150	9150	9150	9150	0
126	20241025	172500	1759293550	9150	9150	9150	9150	0
127	20241025	172400	1759293550	9150	9150	9150	9150	0
128	20241025	172300	1759293550	9150	9150	9150	9150	0
129	20241025	172200	1759293550	9150	9150	9150	9150	0
130	20241025	172100	1759293550	9150	9150	9150	9150	0
131	20241025	172000	1759293550	9150	9150	9150	9150	0
132	20241025	171900	1759293550	9150	9150	9150	9150	0
133	20241025	171800	1759293550	9150	9150	9150	9150	0
134	20241025	171700	1759293550	9150	9150	9150	9150	0
135	20241025	171600	1759293550	9150	9150	9150	9150	0
136	20241025	171500	1759293550	9150	9150	9150	9150	0
137	20241025	171400	1759293550	9150	9150	9150	9150	0
138	20241025	171300	1759293550	9150	9150	9150	9150	0
139	20241025	171200	1759293550	9150	9150	9150	9150	0
140	20241025	171100	1759293550	9150	9150	9150	9150	0
141	20241025	171000	1759293550	9150	9150	9150	9150	0
142	20241025	170900	1759293550	9150	9150	9150	9150	0
143	20241025	170800	1759293550	9150	9150	9150	9150	0
144	20241025	170700	1759293550	9150	9150	9150	9150	0
145	20241025	170600	1759293550	9150	9150	9150	9150	0
146	20241025	170500	1759293550	9150	9150	9150	9150	0
147	20241025	170400	1759293550	9150	9150	9150	9150	0
148	20241025	170300	1759293550	9150	9150	9150	9150	0
149	20241025	170200	1759293550	9150	9150	9150	9150	0
150	20241025	170100	1759293550	9150	9150	9150	9150	0
151	20241025	170000	1759293550	9150	9150	9150	9150	0
152	20241025	165900	1759293550	9150	9150	9150	9150	6018
153	20241025	165800	1759293550	9150	9150	9150	9150	0
154	20241025	165700	1759293550	9150	9150	9150	9150	0
155	20241025	165600	1759293550	9150	9150	9150	9150	0
156	20241025	165500	1759293550	9150	9150	9150	9150	0
157	20241025	165400	1759293550	9150	9150	9150	9150	0
158	20241025	165300	1759293550	9150	9150	9150	9150	0
159	20241025	165200	1759293550	9150	9150	9150	9150	0
160	20241025	165100	1759293550	9150	9150	9150	9150	0
161	20241025	165000	1759293550	9150	9150	9150	9150	0
162	20241025	164900	1759293550	9150	9150	9150	9150	0
163	20241025	164800	1759293550	9150	9150	9150	9150	0
164	20241025	164700	1759293550	9150	9150	9150	9150	0
165	20241025	164600	1759293550	9150	9150	9150	9150	0
166	20241025	164500	1759293550	9150	9150	9150	9150	0
167	20241025	164400	1759293550	9150	9150	9150	9150	0
168	20241025	164300	1759293550	9150	9150	9150	9150	0
169	20241025	164200	1759293550	9150	9150	9150	9150	0
170	20241025	164100	1759293550	9150	9150	9150	9150	0
171	20241025	164000	1759293550	9150	9150	9150	9150	0
172	20241025	163900	1759293550	9150	9150	9150	9150	0
173	20241025	163800	1759293550	9150	9150	9150	9150	0
174	20241025	163700	1759293550	9150	9150	9150	9150	0
175	20241025	163600	1759293550	9150	9150	9150	9150	0
176	20241025	163500	1759293550	9150	9150	9150	9150	0
177	20241025	163400	1759293550	9150	9150	9150	9150	0
178	20241025	163300	1759293550	9150	9150	9150	9150	0
179	20241025	163200	1759293550	9150	9150	9150	9150	0
180	20241025	163100	1759293550	9150	9150	9150	9150	0
181	20241025	163000	1759293550	9150	9150	9150	9150	0
182	20241025	162900	1759293550	9150	9150	9150	9150	6018
183	20241025	162800	1759293550	9150	9150	9150	9150	0
184	20241025	162700	1759293550	9150	9150	9150	9150	0
185	20241025	162600	1759293550	9150	9150	9150	9150	0
186	20241025	162500	1759293550	9150	9150	9150	9150	0
187	20241025	162400	1759293550	9150	9150	9150	9150	0
188	20241025	162300	1759293550	9150	9150	9150	9150	0
189	20241025	162200	1759293550	9150	9150	9150	9150	0
190	20241025	162100	1759293550	9150	9150	9150	9150	0
191	20241025	162000	1759293550	9150	9150	9150	9150	0
192	20241025	161900	1759293550	9150	9150	9150	9150	0
193	20241025	161800	1759293550	9150	9150	9150	9150	0
194	20241025	161700	1759293550	9150	9150	9150	9150	0
195	20241025	161600	1759293550	9150	9150	9150	9150	0
196	20241025	161500	1759293550	9150	9150	9150	9150	0
197	20241025	161400	1759293550	9150	9150	9150	9150	0
198	20241025	161300	1759293550	9150	9150	9150	9150	0
199	20241025	161200	1759293550	9150	9150	9150	9150	0
200	20241025	161100	1759293550	9150	9150	9150	9150	0
201	20241025	161000	1759293550	9150	9150	9150	9150	0
202	20241025	160900	1759293550	9150	9150	9150	9150	0
203	20241025	160800	1759293550	9150	9150	9150	9150	0
204	20241025	160700	1759293550	9150	9150	9150	9150	0
205	20241025	160600	1759293550	9150	9150	9150	9150	0
206	20241025	160500	1759293550	9150	9150	9150	9150	0
207	20241025	160400	1759293550	9150	9150	9150	9150	0
208	20241025	160300	1759293550	9150	9150	9150	9150	0
209	20241025	160200	1759293550	9150	9150	9150	9150	0
210	20241025	160100	1759293550	9150	9150	9150	9150	0
211	20241025	160000	1759293550	9150	9150	9150	9150	0
212	20241025	155900	1759293550	9150	9150	9150	9150	6018
213	20241025	155800	1759293550	9150	9150	9150	9150	0
214	20241025	155700	1759293550	9150	9150	9150	9150	0
215	20241025	155600	1759293550	9150	9150	9150	9150	0
216	20241025	155500	1759293550	9150	9150	9150	9150	0
217	20241025	155400	1759293550	9150	9150	9150	9150	0
218	20241025	155300	1759293550	9150	9150	9150	9150	0
219	20241025	155200	1759293550	9150	9150	9150	9150	0
220	20241025	155100	1759293550	9150	9150	9150	9150	0
221	20241025	155000	1759293550	9150	9150	9150	9150	0
222	20241025	154900	1759293550	9150	9150	9150	9150	0
223	20241025	154800	1759293550	9150	9150	9150	9150	0
224	20241025	154700	1759293550	9150	9150	9150	9150	0
225	20241025	154600	1759293550	9150	9150	9150	9150	0
226	20241025	154500	1759293550	9150	9150	9150	9150	0
227	20241025	154400	1759293550	9150	9150	9150	9150	0
228	20241025	154300	1759293550	9150	9150	9150	9150	0
229	20241025	154200	1759293550	9150	9150	9150	9150	0
230	20241025	154100	1759293550	9150	9150	9150	9150	0
231	20241025	154000	1759293550	9150	9150	9150	9150	0
232	20241025	153900	1759293550	9150	9150	9150	9150	0
233	20241025	153800	1759293550	9150	9150	9150	9150	0
234	20241025	153700	1759293550	9150	9150	9150	9150	0
235	20241025	153600	1759293550	9150	9150	9150	9150	0
236	20241025	153500	1759293550	9150	9150	9150	9150	0
237	20241025	153400	1759293550	9150	9150	9150	9150	0
238	20241025	153300	1759293550	9150	9150	9150	9150	0
239	20241025	153200	1759293550	9150	9150	9150	9150	0
240	20241025	153100	1759293550	9150	9150	9150	9150	0
241	20241025	153000	1759293550	9150	9150	9150	9150	6018
242	20241025	152900	1704228850	9160	9160	9160	9160	0
243	20241025	152800	1704228850	9160	9160	9160	9160	0
244	20241025	152700	1704228850	9160	9160	9160	9160	0
245	20241025	152600	1704228850	9160	9160	9160	9160	0
246	20241025	152500	1704228850	9160	9160	9160	9160	0
247	20241025	152400	1704228850	9160	9160	9160	9160	0
248	20241025	152300	1704228850	9160	9160	9160	9160	0
249	20241025	152200	1704228850	9160	9160	9160	9160	0
250	20241025	152100	1704228850	9160	9160	9160	9160	0
251	20241025	152000	1704228850	9160	9160	9160	9160	0
252	20241025	151900	1704228850	9160	9170	9190	9160	847
253	20241025	151800	1696464110	9170	9160	9170	9160	1274
254	20241025	151700	1684793390	9160	9170	9180	9160	2120
255	20241025	151600	1665349910	9180	9190	9190	9160	3274
256	20241025	151500	1635300820	9180	9190	9190	9180	266
257	20241025	151400	1632857390	9190	9190	9190	9190	1327
258	20241025	151300	1620662260	9190	9190	9190	9180	166
259	20241025	151200	1619138220	9190	9190	9190	9180	101
260	20241025	151100	1618210610	9180	9190	9190	9180	537
261	20241025	151000	1613275810	9180	9180	9190	9180	719
262	20241025	150900	1606674760	9190	9190	9190	9180	466
263	20241025	150800	1602394750	9190	9180	9190	9180	142
264	20241025	150700	1601089780	9190	9180	9190	9180	229
265	20241025	150600	1598987430	9180	9180	9180	9180	688
266	20241025	150500	1592671590	9180	9180	9190	9180	1359
267	20241025	150400	1580195890	9180	9170	9180	9170	816
268	20241025	150300	1572708040	9170	9160	9170	9160	432
269	20241025	150200	1568747810	9170	9170	9170	9170	48
270	20241025	150100	1568307650	9170	9160	9180	9160	3170
271	20241025	150000	1539263850	9160	9140	9160	9140	2087
272	20241025	145900	1520188080	9140	9150	9160	9140	647
273	20241025	145800	1514274420	9150	9150	9160	9150	495
274	20241025	145700	1509742870	9150	9140	9150	9140	1444
275	20241025	145600	1496535270	9140	9150	9150	9140	301
276	20241025	145500	1493784120	9140	9130	9140	9130	1578
277	20241025	145400	1479366200	9130	9140	9140	9120	361
278	20241025	145300	1476070220	9140	9110	9140	9110	19
279	20241025	145200	1475896890	9140	9130	9150	9110	1209
280	20241025	145100	1464858740	9130	9150	9150	9120	5003
281	20241025	145000	1419221910	9140	9140	9140	9140	423
282	20241025	144900	1415355690	9130	9140	9140	9130	213
283	20241025	144800	1413409870	9140	9130	9140	9130	260
284	20241025	144700	1411035380	9110	9110	9120	9110	702
285	20241025	144600	1404638160	9110	9120	9120	9110	3745
286	20241025	144500	1370503640	9110	9120	9120	9110	414
287	20241025	144400	1366728090	9130	9130	9130	9130	1
288	20241025	144300	1366718960	9110	9140	9140	9110	1525
289	20241025	144200	1352817360	9140	9140	9140	9140	209
290	20241025	144100	1350907100	9150	9130	9150	9130	137
291	20241025	144000	1349655620	9130	9150	9150	9130	2
292	20241025	143900	1349637340	9150	9150	9150	9150	1
293	20241025	143800	1349628190	9130	9140	9140	9130	319
294	20241025	143700	1346713930	9140	9140	9150	9140	621
295	20241025	143600	1341037910	9150	9150	9150	9150	158
296	20241025	143500	1339592210	9140	9140	9150	9140	243
297	20241025	143400	1337371160	9150	9150	9150	9140	1314
298	20241025	143300	1325351060	9150	9150	9150	9150	9
299	20241025	143200	1325268710	9150	9150	9150	9150	1
300	20241025	143100	1325259560	9140	9140	9140	9140	0
301	20241025	143000	1325259560	9140	9130	9150	9130	766
302	20241025	142900	1318256330	9130	9130	9130	9130	9
303	20241025	142800	1318174160	9130	9130	9130	9130	172
304	20241025	142700	1316603800	9110	9110	9110	9110	1
305	20241025	142600	1316594690	9120	9120	9120	9120	443
306	20241025	142500	1312554530	9120	9130	9130	9120	1778
307	20241025	142400	1296335100	9130	9140	9140	9130	675
308	20241025	142300	1290170330	9140	9130	9140	9130	312
309	20241025	142200	1287321760	9140	9140	9140	9140	100
310	20241025	142100	1286407760	9140	9140	9140	9140	360
311	20241025	142000	1283117360	9140	9140	9140	9140	39
312	20241025	141900	1282760900	9130	9150	9150	9130	2111
313	20241025	141800	1263464900	9150	9160	9160	9150	19
314	20241025	141700	1263290970	9150	9150	9150	9150	322
315	20241025	141600	1260344670	9150	9150	9150	9150	162
316	20241025	141500	1258862370	9150	9150	9150	9140	1105
317	20241025	141400	1248754770	9150	9150	9150	9140	17
318	20241025	141300	1248599230	9140	9130	9140	9130	63
319	20241025	141200	1248023420	9130	9120	9130	9120	1476
320	20241025	141100	1234561670	9120	9120	9120	9120	262
321	20241025	141000	1232172230	9120	9120	9120	9110	316
322	20241025	140900	1229291210	9120	9110	9120	9110	18
323	20241025	140800	1229127170	9120	9110	9120	9110	418
324	20241025	140700	1225318190	9120	9110	9120	9110	373
325	20241025	140600	1221918960	9110	9110	9110	9110	210
326	20241025	140500	1220005860	9110	9110	9110	9110	1273
327	20241025	140400	1208408830	9110	9160	9160	9110	7758
328	20241025	140300	1137599780	9150	9150	9160	9150	214
329	20241025	140200	1135641600	9150	9160	9160	9150	43
330	20241025	140100	1135248050	9160	9160	9160	9160	216
331	20241025	140000	1133269490	9160	9160	9160	9160	210
332	20241025	135900	1131345890	9150	9150	9150	9150	109
333	20241025	135800	1130348540	9150	9170	9170	9150	3739
334	20241025	135700	1096070910	9180	9180	9190	9180	181
335	20241025	135600	1094409270	9170	9190	9190	9170	2038
336	20241025	135500	1075711080	9190	9190	9190	9190	58
337	20241025	135400	1075178060	9190	9190	9190	9190	21
338	20241025	135300	1074985070	9190	9190	9190	9190	8
339	20241025	135200	1074911550	9190	9180	9190	9180	54
340	20241025	135100	1074415790	9180	9190	9190	9180	108
341	20241025	135000	1073424270	9190	9180	9190	9180	83
342	20241025	134900	1072662200	9180	9190	9190	9180	105
343	20241025	134800	1071698220	9190	9190	9190	9190	8
344	20241025	134700	1071624700	9190	9190	9190	9190	18
345	20241025	134600	1071459280	9190	9190	9190	9190	8
346	20241025	134500	1071385760	9190	9180	9190	9180	65
347	20241025	134400	1070788980	9190	9190	9190	9190	23
348	20241025	134300	1070577610	9190	9190	9190	9190	66
349	20241025	134200	1069971070	9180	9190	9190	9180	28
350	20241025	134100	1069713950	9190	9190	9190	9190	8
351	20241025	134000	1069640430	9190	9190	9190	9190	8
352	20241025	133900	1069566910	9190	9190	9190	9190	16
353	20241025	133800	1069419870	9180	9190	9190	9180	41
354	20241025	133700	1069043430	9190	9190	9190	9190	80
355	20241025	133600	1068308230	9190	9190	9190	9190	0
356	20241025	133500	1068308230	9190	9190	9190	9190	47
357	20241025	133400	1067876300	9200	9200	9200	9200	8
358	20241025	133300	1067802700	9190	9180	9190	9180	168
359	20241025	133200	1066258880	9180	9180	9180	9180	0
360	20241025	133100	1066258880	9180	9180	9180	9180	0
361	20241025	133000	1066258880	9180	9190	9190	9180	1014
362	20241025	132900	1056946660	9190	9190	9190	9190	44
363	20241025	132800	1056542300	9190	9190	9200	9190	168
364	20241025	132700	1054997760	9200	9190	9200	9190	275
365	20241025	132600	1052470420	9190	9190	9190	9190	118
366	20241025	132500	1051386000	9180	9180	9180	9180	174
367	20241025	132400	1049788680	9180	9190	9190	9180	515
368	20241025	132300	1045060830	9180	9180	9180	9180	0
369	20241025	132200	1045060830	9180	9180	9190	9180	484
370	20241025	132100	1040616710	9190	9190	9190	9190	210
371	20241025	132000	1038686810	9190	9190	9190	9190	71
372	20241025	131900	1038034320	9180	9190	9190	9180	122
373	20241025	131800	1036914140	9190	9190	9190	9190	79
374	20241025	131700	1036188130	9180	9180	9180	9180	75
375	20241025	131600	1035499630	9180	9190	9190	9180	268
376	20241025	131500	1033038210	9190	9190	9190	9190	8
377	20241025	131400	1032964690	9190	9190	9190	9190	213
378	20241025	131300	1031007220	9190	9190	9190	9190	31
379	20241025	131200	1030722330	9190	9190	9190	9180	39
380	20241025	131100	1030364220	9190	9190	9190	9190	7
381	20241025	131000	1030299890	9180	9180	9180	9180	0
382	20241025	130900	1030299890	9180	9180	9180	9180	0
383	20241025	130800	1030299890	9180	9180	9180	9180	300
384	20241025	130700	1027545890	9190	9190	9190	9190	10
385	20241025	130600	1027453990	9190	9190	9190	9190	8
386	20241025	130500	1027380470	9190	9190	9190	9190	11
387	20241025	130400	1027279380	9190	9190	9190	9190	8
388	20241025	130300	1027205860	9190	9190	9190	9180	69
389	20241025	130200	1026572250	9190	9180	9190	9180	73
390	20241025	130100	1025902030	9180	9190	9190	9180	14
391	20241025	130000	1025773430	9190	9190	9190	9190	258
392	20241025	125900	1023402410	9190	9180	9190	9180	353
393	20241025	125800	1020161860	9190	9190	9190	9190	11
394	20241025	125700	1020060770	9180	9180	9180	9180	0
395	20241025	125600	1020060770	9180	9180	9190	9180	558
396	20241025	125500	1014938250	9180	9180	9180	9180	9
397	20241025	125400	1014855630	9180	9170	9180	9170	372
398	20241025	125300	1011444310	9170	9170	9170	9170	8
399	20241025	125200	1011370950	9170	9170	9170	9160	350
400	20241025	125100	1008163800	9160	9160	9160	9160	100
401	20241025	125000	1007247800	9160	9160	9160	9160	26
402	20241025	124900	1007009640	9160	9160	9160	9160	16
403	20241025	124800	1006863080	9160	9180	9180	9160	1576
404	20241025	124700	992410720	9190	9180	9190	9180	18
405	20241025	124600	992245400	9190	9180	9190	9180	28
406	20241025	124500	991988280	9190	9190	9190	9190	13
407	20241025	124400	991868810	9190	9190	9190	9190	8
408	20241025	124300	991795290	9190	9180	9190	9180	11
409	20241025	124200	991694300	9190	9180	9190	9180	892
410	20241025	124100	983505650	9190	9190	9190	9190	18
411	20241025	124000	983340230	9190	9190	9190	9190	15
412	20241025	123900	983202380	9190	9190	9190	9190	8
413	20241025	123800	983128860	9190	9190	9190	9190	8
414	20241025	123700	983055340	9180	9190	9190	9180	36
415	20241025	123600	982724790	9180	9180	9180	9180	200
416	20241025	123500	980888790	9180	9180	9180	9180	99
417	20241025	123400	979979970	9190	9190	9190	9190	0
418	20241025	123300	979979970	9190	9190	9190	9190	51
419	20241025	123200	979511280	9190	9200	9200	9190	234
420	20241025	123100	977360740	9200	9200	9200	9200	34
421	20241025	123000	977047940	9200	9200	9200	9190	11
422	20241025	122900	976946750	9200	9200	9200	9200	0
423	20241025	122800	976946750	9200	9190	9200	9190	8
424	20241025	122700	976873170	9190	9200	9200	9190	18
425	20241025	122600	976707670	9200	9200	9200	9190	157
426	20241025	122500	975264740	9200	9200	9200	9200	109
427	20241025	122400	974261940	9200	9200	9200	9200	0
428	20241025	122300	974261940	9200	9190	9200	9190	199
429	20241025	122200	972432170	9190	9190	9190	9190	284
430	20241025	122100	969822210	9190	9190	9190	9190	8
431	20241025	122000	969748690	9190	9200	9200	9190	740
432	20241025	121900	962948010	9190	9200	9200	9190	58
433	20241025	121800	962414910	9200	9200	9200	9200	61
434	20241025	121700	961853710	9200	9200	9200	9200	8
435	20241025	121600	961780110	9200	9200	9200	9200	8
436	20241025	121500	961706510	9200	9200	9200	9200	6
437	20241025	121400	961651310	9200	9200	9200	9200	6
438	20241025	121300	961596110	9200	9210	9210	9200	12
439	20241025	121200	961485700	9200	9200	9200	9200	0
440	20241025	121100	961485700	9200	9200	9200	9200	436
441	20241025	121000	957474500	9210	9210	9210	9210	9
442	20241025	120900	957391610	9210	9210	9210	9210	9
443	20241025	120800	957308720	9200	9200	9200	9200	885
444	20241025	120700	949166720	9200	9200	9200	9200	53
445	20241025	120600	948679120	9200	9200	9200	9200	58
446	20241025	120500	948145520	9200	9200	9200	9200	8
447	20241025	120400	948071920	9200	9200	9200	9200	9
448	20241025	120300	947989120	9190	9200	9200	9190	49
449	20241025	120200	947538360	9200	9200	9200	9200	8
450	20241025	120100	947464760	9190	9200	9200	9190	969
451	20241025	120000	938550570	9200	9190	9200	9190	934
452	20241025	115900	929958660	9200	9190	9200	9190	10
453	20241025	115800	929866670	9200	9200	9200	9190	507
454	20241025	115700	925202310	9200	9200	9200	9200	206
455	20241025	115600	923307110	9190	9200	9200	9190	426
456	20241025	115500	919391550	9200	9200	9200	9200	8
457	20241025	115400	919317950	9200	9200	9200	9200	6
458	20241025	115300	919262750	9190	9200	9200	9190	110
459	20241025	115200	918251750	9200	9200	9200	9200	3
460	20241025	115100	918224150	9190	9190	9190	9190	50
461	20241025	115000	917764650	9190	9200	9200	9190	344
462	20241025	114900	914602980	9200	9200	9200	9200	3
463	20241025	114800	914575380	9200	9200	9200	9200	200
464	20241025	114700	912735380	9210	9210	9210	9210	1
465	20241025	114600	912726170	9200	9190	9200	9190	2051
466	20241025	114500	893858300	9200	9190	9200	9190	242
467	20241025	114400	891634230	9190	9190	9190	9190	60
468	20241025	114300	891082830	9190	9190	9190	9190	10
469	20241025	114200	890990930	9190	9190	9190	9190	32
470	20241025	114100	890696850	9190	9190	9190	9190	0
471	20241025	114000	890696850	9190	9200	9200	9190	155
472	20241025	113900	889272210	9200	9190	9200	9190	696
473	20241025	113800	882870970	9190	9190	9190	9190	11
474	20241025	113700	882769880	9190	9190	9190	9190	8
475	20241025	113600	882696360	9180	9180	9180	9180	1061
476	20241025	113500	872956380	9170	9170	9170	9170	0
477	20241025	113400	872956380	9170	9170	9170	9170	10
478	20241025	113300	872864680	9170	9170	9170	9170	30
479	20241025	113200	872589580	9170	9170	9170	9170	300
480	20241025	113100	869838580	9170	9180	9180	9170	470
481	20241025	113000	865525980	9180	9180	9180	9180	8
482	20241025	112900	865452540	9180	9180	9180	9180	8
483	20241025	112800	865379100	9160	9180	9180	9160	155
484	20241025	112700	863958230	9170	9150	9170	9150	1295
485	20241025	112600	852088860	9170	9160	9170	9160	56
486	20241025	112500	851575620	9160	9160	9160	9160	139
487	20241025	112400	850302380	9150	9160	9160	9150	131
488	20241025	112300	849102980	9160	9160	9160	9160	62
489	20241025	112200	848535060	9160	9150	9160	9150	80
490	20241025	112100	847802980	9150	9140	9150	9140	12
491	20241025	112000	847693250	9140	9140	9140	9140	1
492	20241025	111900	847684110	9140	9150	9150	9140	84
493	20241025	111800	846915810	9150	9150	9150	9150	342
494	20241025	111700	843786510	9150	9150	9150	9150	10
495	20241025	111600	843695010	9150	9140	9150	9130	430
496	20241025	111500	839765710	9140	9130	9140	9130	49
497	20241025	111400	839318260	9140	9140	9140	9140	71
498	20241025	111300	838669320	9140	9140	9140	9140	8
499	20241025	111200	838596200	9130	9140	9140	9130	191
500	20241025	111100	836852290	9140	9140	9140	9140	77
501	20241025	111000	836148510	9140	9130	9140	9130	36
502	20241025	110900	835819750	9140	9140	9140	9140	30
503	20241025	110800	835545550	9140	9140	9140	9140	0
504	20241025	110700	835545550	9140	9140	9140	9140	163
505	20241025	110600	834055730	9140	9130	9140	9130	128
506	20241025	110500	832886010	9120	9140	9140	9120	765
507	20241025	110400	825900560	9140	9140	9140	9140	514
508	20241025	110300	821202600	9140	9140	9140	9140	8
509	20241025	110200	821129480	9140	9130	9140	9130	178
510	20241025	110100	819504320	9130	9130	9130	9130	5
511	20241025	110000	819458670	9130	9120	9130	9120	352
512	20241025	105900	816248180	9120	9120	9120	9120	679
513	20241025	105800	810055700	9120	9120	9120	9120	159
514	20241025	105700	808605620	9120	9120	9120	9120	342
515	20241025	105600	805486580	9120	9130	9130	9120	1014
516	20241025	105500	796236420	9130	9130	9130	9130	924
517	20241025	105400	787800300	9130	9130	9130	9130	1
518	20241025	105300	787791170	9130	9130	9130	9130	0
519	20241025	105200	787791170	9130	9130	9130	9130	100
520	20241025	105100	786878170	9120	9120	9120	9120	559
521	20241025	105000	781780090	9130	9140	9140	9130	1169
522	20241025	104900	771107110	9140	9140	9140	9140	50
523	20241025	104800	770650110	9140	9140	9140	9140	100
524	20241025	104700	769736110	9130	9130	9130	9130	0
525	20241025	104600	769736110	9130	9130	9140	9130	1251
526	20241025	104500	758312180	9130	9130	9130	9130	500
527	20241025	104400	753747180	9130	9130	9130	9130	0
528	20241025	104300	753747180	9130	9140	9140	9130	90
529	20241025	104200	752925230	9140	9130	9140	9130	527
530	20241025	104100	748113110	9130	9130	9130	9130	140
531	20241025	104000	746834910	9140	9140	9140	9140	209
532	20241025	103900	744924650	9130	9140	9140	9130	250
533	20241025	103800	742641650	9130	9160	9160	9130	2596
534	20241025	103700	718908360	9160	9170	9170	9160	37
535	20241025	103600	718569140	9160	9160	9160	9160	29
536	20241025	103500	718303500	9150	9150	9150	9150	247
537	20241025	103400	716043450	9160	9150	9170	9150	1921
538	20241025	103300	698451370	9150	9150	9150	9140	872
539	20241025	103200	690481040	9150	9140	9150	9140	372
540	20241025	103100	687080370	9140	9150	9150	9140	942
541	20241025	103000	678462180	9160	9170	9180	9150	1475
542	20241025	102900	664951750	9180	9180	9180	9180	1
543	20241025	102800	664942570	9180	9170	9180	9160	208
544	20241025	102700	663034470	9180	9180	9180	9180	120
545	20241025	102600	661932870	9180	9190	9190	9180	23
546	20241025	102500	661721530	9190	9190	9190	9190	13
547	20241025	102400	661602060	9180	9180	9180	9180	0
548	20241025	102300	661602060	9180	9180	9180	9180	80
549	20241025	102200	660867660	9190	9180	9190	9180	311
550	20241025	102100	658009900	9170	9170	9170	9170	550
551	20241025	102000	652966400	9160	9160	9160	9160	5
552	20241025	101900	652920600	9160	9150	9160	9150	765
553	20241025	101800	645913830	9150	9150	9150	9150	10
554	20241025	101700	645822330	9160	9160	9160	9160	177
555	20241025	101600	644201010	9150	9150	9150	9150	0
556	20241025	101500	644201010	9150	9150	9150	9150	30
557	20241025	101400	643926510	9150	9150	9150	9150	40
558	20241025	101300	643560510	9150	9150	9150	9150	229
559	20241025	101200	641465160	9150	9160	9160	9150	122
560	20241025	101100	640347760	9150	9150	9150	9150	32
561	20241025	101000	640054960	9150	9150	9150	9150	383
562	20241025	100900	636550510	9160	9150	9160	9150	373
563	20241025	100800	633137550	9160	9170	9170	9150	677
564	20241025	100700	626939590	9170	9160	9170	9160	12
565	20241025	100600	626829650	9160	9160	9160	9160	100
566	20241025	100500	625913650	9160	9170	9170	9160	34
567	20241025	100400	625602150	9170	9160	9170	9160	403
568	20241025	100300	621910650	9170	9170	9170	9170	134
569	20241025	100200	620681870	9170	9170	9180	9170	588
570	20241025	100100	615289900	9180	9180	9180	9170	199
571	20241025	100000	613464860	9180	9180	9180	9180	100
572	20241025	095900	612546860	9170	9170	9180	9170	1856
573	20241025	095800	595527230	9180	9190	9190	9180	2237
574	20241025	095700	574987180	9190	9170	9190	9170	225
575	20241025	095600	572923440	9190	9190	9190	9190	10
576	20241025	095500	572831540	9190	9180	9190	9170	579
577	20241025	095400	567518690	9180	9190	9190	9180	63
578	20241025	095300	566940320	9170	9190	9190	9170	80
579	20241025	095200	566205520	9170	9170	9170	9170	19
580	20241025	095100	566031290	9170	9180	9180	9170	585
581	20241025	095000	560666210	9180	9170	9180	9170	1376
582	20241025	094900	548048160	9170	9170	9170	9160	386
583	20241025	094800	544508550	9170	9170	9170	9170	53
584	20241025	094700	544022540	9160	9160	9160	9160	1073
585	20241025	094600	534193860	9160	9160	9160	9160	12
586	20241025	094500	534083940	9160	9160	9170	9160	719
587	20241025	094400	527496730	9160	9190	9190	9150	5567
588	20241025	094300	476459230	9200	9180	9200	9180	103
589	20241025	094200	475512720	9180	9190	9190	9180	1103
590	20241025	094100	465381160	9180	9190	9190	9180	561
591	20241025	094000	460226140	9190	9200	9200	9190	299
592	20241025	093900	457477700	9200	9200	9200	9190	174
593	20241025	093800	455878500	9200	9180	9200	9180	335
594	20241025	093700	452802130	9180	9200	9200	9160	1459
595	20241025	093600	439412840	9200	9210	9210	9200	1241
596	20241025	093500	427993520	9210	9210	9210	9210	544
597	20241025	093400	422983280	9220	9220	9220	9220	691
598	20241025	093300	416612260	9230	9240	9240	9230	264
599	20241025	093200	414175080	9240	9240	9240	9240	50
600	20241025	093100	413713080	9240	9240	9240	9230	621
601	20241025	093000	407980720	9230	9240	9240	9220	138
602	20241025	092900	406706910	9240	9240	9240	9220	1130
603	20241025	092800	396274770	9230	9260	9260	9230	2252
604	20241025	092700	375481680	9260	9260	9260	9260	82
605	20241025	092600	374722360	9260	9240	9260	9230	279
606	20241025	092500	372143930	9240	9250	9250	9240	232
607	20241025	092400	369999120	9260	9270	9280	9260	1622
608	20241025	092300	354971410	9270	9290	9290	9270	724
609	20241025	092200	348252240	9300	9280	9300	9280	1353
610	20241025	092100	335682870	9270	9290	9290	9270	1171
611	20241025	092000	324816060	9290	9270	9290	9270	508
612	20241025	091900	320106580	9270	9280	9290	9270	2433
613	20241025	091800	297541580	9280	9290	9290	9280	2066
614	20241025	091700	278357760	9290	9320	9320	9290	1582
615	20241025	091600	263637300	9320	9310	9330	9310	1996
616	20241025	091500	245027060	9310	9310	9310	9300	1078
617	20241025	091400	234992230	9320	9300	9320	9300	971
618	20241025	091300	225952400	9290	9280	9290	9280	1084
619	20241025	091200	215884850	9290	9280	9290	9270	1561
620	20241025	091100	201398510	9280	9260	9280	9250	1461
621	20241025	091000	187881730	9260	9240	9270	9220	2046
622	20241025	090900	168974820	9220	9270	9270	9220	3260
623	20241025	090800	138862230	9270	9280	9280	9270	195
624	20241025	090700	137053670	9280	9270	9280	9270	471
625	20241025	090600	132683810	9260	9250	9260	9250	1964
626	20241025	090500	114497890	9250	9260	9260	9250	232
627	20241025	090400	112350910	9240	9240	9260	9230	1104
628	20241025	090300	102150680	9240	9260	9280	9240	1546
629	20241025	090200	87844950	9270	9280	9300	9270	3414
630	20241025	090100	56139680	9280	9240	9280	9230	1692
631	20241025	090000	40484520	9240	9180	9240	9180	4358