KissMeData/000490/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	183100	505815970	7960	7960	7960	7960	872
3	20241025	183000	505815970	7960	7960	7960	7960	0
4	20241025	182900	505815970	7960	7960	7960	7960	0
5	20241025	182800	505815970	7960	7960	7960	7960	0
6	20241025	182700	505815970	7960	7960	7960	7960	0
7	20241025	182600	505815970	7960	7960	7960	7960	0
8	20241025	182500	505815970	7960	7960	7960	7960	0
9	20241025	182400	505815970	7960	7960	7960	7960	0
10	20241025	182300	505815970	7960	7960	7960	7960	0
11	20241025	182200	505815970	7960	7960	7960	7960	0
12	20241025	182100	505815970	7960	7960	7960	7960	0
13	20241025	182000	505815970	7960	7960	7960	7960	0
14	20241025	181900	505815970	7960	7960	7960	7960	0
15	20241025	181800	505815970	7960	7960	7960	7960	0
16	20241025	181700	505815970	7960	7960	7960	7960	0
17	20241025	181600	505815970	7960	7960	7960	7960	0
18	20241025	181500	505815970	7960	7960	7960	7960	0
19	20241025	181400	505815970	7960	7960	7960	7960	0
20	20241025	181300	505815970	7960	7960	7960	7960	0
21	20241025	181200	505815970	7960	7960	7960	7960	0
22	20241025	181100	505815970	7960	7960	7960	7960	0
23	20241025	181000	505815970	7960	7960	7960	7960	0
24	20241025	180900	505815970	7960	7960	7960	7960	0
25	20241025	180800	505815970	7960	7960	7960	7960	0
26	20241025	180700	505815970	7960	7960	7960	7960	0
27	20241025	180600	505815970	7960	7960	7960	7960	0
28	20241025	180500	505815970	7960	7960	7960	7960	0
29	20241025	180400	505815970	7960	7960	7960	7960	0
30	20241025	180300	505815970	7960	7960	7960	7960	0
31	20241025	180200	505815970	7960	7960	7960	7960	0
32	20241025	180100	505815970	7960	7960	7960	7960	872
33	20241025	180000	505815970	7960	7960	7960	7960	0
34	20241025	175900	505815970	7960	7960	7960	7960	0
35	20241025	175800	505815970	7960	7960	7960	7960	0
36	20241025	175700	505815970	7960	7960	7960	7960	0
37	20241025	175600	505815970	7960	7960	7960	7960	0
38	20241025	175500	505815970	7960	7960	7960	7960	0
39	20241025	175400	505815970	7960	7960	7960	7960	0
40	20241025	175300	505815970	7960	7960	7960	7960	0
41	20241025	175200	505815970	7960	7960	7960	7960	0
42	20241025	175100	505815970	7960	7960	7960	7960	0
43	20241025	175000	505815970	7960	7960	7960	7960	0
44	20241025	174900	505815970	7960	7960	7960	7960	0
45	20241025	174800	505815970	7960	7960	7960	7960	0
46	20241025	174700	505815970	7960	7960	7960	7960	0
47	20241025	174600	505815970	7960	7960	7960	7960	0
48	20241025	174500	505815970	7960	7960	7960	7960	0
49	20241025	174400	505815970	7960	7960	7960	7960	0
50	20241025	174300	505815970	7960	7960	7960	7960	0
51	20241025	174200	505815970	7960	7960	7960	7960	0
52	20241025	174100	505815970	7960	7960	7960	7960	0
53	20241025	174000	505815970	7960	7960	7960	7960	0
54	20241025	173900	505815970	7960	7960	7960	7960	0
55	20241025	173800	505815970	7960	7960	7960	7960	0
56	20241025	173700	505815970	7960	7960	7960	7960	0
57	20241025	173600	505815970	7960	7960	7960	7960	0
58	20241025	173500	505815970	7960	7960	7960	7960	0
59	20241025	173400	505815970	7960	7960	7960	7960	0
60	20241025	173300	505815970	7960	7960	7960	7960	0
61	20241025	173200	505815970	7960	7960	7960	7960	0
62	20241025	173100	505815970	7960	7960	7960	7960	872
63	20241025	173000	505815970	7960	7960	7960	7960	0
64	20241025	172900	505815970	7960	7960	7960	7960	0
65	20241025	172800	505815970	7960	7960	7960	7960	0
66	20241025	172700	505815970	7960	7960	7960	7960	0
67	20241025	172600	505815970	7960	7960	7960	7960	0
68	20241025	172500	505815970	7960	7960	7960	7960	0
69	20241025	172400	505815970	7960	7960	7960	7960	0
70	20241025	172300	505815970	7960	7960	7960	7960	0
71	20241025	172200	505815970	7960	7960	7960	7960	0
72	20241025	172100	505815970	7960	7960	7960	7960	0
73	20241025	172000	505815970	7960	7960	7960	7960	0
74	20241025	171900	505815970	7960	7960	7960	7960	0
75	20241025	171800	505815970	7960	7960	7960	7960	0
76	20241025	171700	505815970	7960	7960	7960	7960	0
77	20241025	171600	505815970	7960	7960	7960	7960	0
78	20241025	171500	505815970	7960	7960	7960	7960	0
79	20241025	171400	505815970	7960	7960	7960	7960	0
80	20241025	171300	505815970	7960	7960	7960	7960	0
81	20241025	171200	505815970	7960	7960	7960	7960	0
82	20241025	171100	505815970	7960	7960	7960	7960	0
83	20241025	171000	505815970	7960	7960	7960	7960	0
84	20241025	170900	505815970	7960	7960	7960	7960	0
85	20241025	170800	505815970	7960	7960	7960	7960	0
86	20241025	170700	505815970	7960	7960	7960	7960	0
87	20241025	170600	505815970	7960	7960	7960	7960	0
88	20241025	170500	505815970	7960	7960	7960	7960	0
89	20241025	170400	505815970	7960	7960	7960	7960	0
90	20241025	170300	505815970	7960	7960	7960	7960	0
91	20241025	170200	505815970	7960	7960	7960	7960	0
92	20241025	170100	505815970	7960	7960	7960	7960	872
93	20241025	170000	505815970	7960	7960	7960	7960	0
94	20241025	165900	505815970	7960	7960	7960	7960	0
95	20241025	165800	505815970	7960	7960	7960	7960	0
96	20241025	165700	505815970	7960	7960	7960	7960	0
97	20241025	165600	505815970	7960	7960	7960	7960	0
98	20241025	165500	505815970	7960	7960	7960	7960	0
99	20241025	165400	505815970	7960	7960	7960	7960	0
100	20241025	165300	505815970	7960	7960	7960	7960	0
101	20241025	165200	505815970	7960	7960	7960	7960	0
102	20241025	165100	505815970	7960	7960	7960	7960	0
103	20241025	165000	505815970	7960	7960	7960	7960	0
104	20241025	164900	505815970	7960	7960	7960	7960	0
105	20241025	164800	505815970	7960	7960	7960	7960	0
106	20241025	164700	505815970	7960	7960	7960	7960	0
107	20241025	164600	505815970	7960	7960	7960	7960	0
108	20241025	164500	505815970	7960	7960	7960	7960	0
109	20241025	164400	505815970	7960	7960	7960	7960	0
110	20241025	164300	505815970	7960	7960	7960	7960	0
111	20241025	164200	505815970	7960	7960	7960	7960	0
112	20241025	164100	505815970	7960	7960	7960	7960	0
113	20241025	164000	505815970	7960	7960	7960	7960	0
114	20241025	163900	505815970	7960	7960	7960	7960	0
115	20241025	163800	505815970	7960	7960	7960	7960	0
116	20241025	163700	505815970	7960	7960	7960	7960	0
117	20241025	163600	505815970	7960	7960	7960	7960	0
118	20241025	163500	505815970	7960	7960	7960	7960	0
119	20241025	163400	505815970	7960	7960	7960	7960	0
120	20241025	163300	505815970	7960	7960	7960	7960	0
121	20241025	163200	505815970	7960	7960	7960	7960	0
122	20241025	163100	505815970	7960	7960	7960	7960	872
123	20241025	163000	505815970	7960	7960	7960	7960	0
124	20241025	162900	505815970	7960	7960	7960	7960	0
125	20241025	162800	505815970	7960	7960	7960	7960	0
126	20241025	162700	505815970	7960	7960	7960	7960	0
127	20241025	162600	505815970	7960	7960	7960	7960	0
128	20241025	162500	505815970	7960	7960	7960	7960	0
129	20241025	162400	505815970	7960	7960	7960	7960	0
130	20241025	162300	505815970	7960	7960	7960	7960	0
131	20241025	162200	505815970	7960	7960	7960	7960	0
132	20241025	162100	505815970	7960	7960	7960	7960	0
133	20241025	162000	505815970	7960	7960	7960	7960	0
134	20241025	161900	505815970	7960	7960	7960	7960	0
135	20241025	161800	505815970	7960	7960	7960	7960	0
136	20241025	161700	505815970	7960	7960	7960	7960	0
137	20241025	161600	505815970	7960	7960	7960	7960	0
138	20241025	161500	505815970	7960	7960	7960	7960	0
139	20241025	161400	505815970	7960	7960	7960	7960	0
140	20241025	161300	505815970	7960	7960	7960	7960	0
141	20241025	161200	505815970	7960	7960	7960	7960	0
142	20241025	161100	505815970	7960	7960	7960	7960	0
143	20241025	161000	505815970	7960	7960	7960	7960	0
144	20241025	160900	505815970	7960	7960	7960	7960	0
145	20241025	160800	505815970	7960	7960	7960	7960	0
146	20241025	160700	505815970	7960	7960	7960	7960	0
147	20241025	160600	505815970	7960	7960	7960	7960	0
148	20241025	160500	505815970	7960	7960	7960	7960	0
149	20241025	160400	505815970	7960	7960	7960	7960	0
150	20241025	160300	505815970	7960	7960	7960	7960	0
151	20241025	160200	505815970	7960	7960	7960	7960	0
152	20241025	160100	505815970	7960	7960	7960	7960	872
153	20241025	160000	505815970	7960	7960	7960	7960	0
154	20241025	155900	505815970	7960	7960	7960	7960	0
155	20241025	155800	505815970	7960	7960	7960	7960	0
156	20241025	155700	505815970	7960	7960	7960	7960	0
157	20241025	155600	505815970	7960	7960	7960	7960	0
158	20241025	155500	505815970	7960	7960	7960	7960	0
159	20241025	155400	505815970	7960	7960	7960	7960	0
160	20241025	155300	505815970	7960	7960	7960	7960	0
161	20241025	155200	505815970	7960	7960	7960	7960	0
162	20241025	155100	505815970	7960	7960	7960	7960	0
163	20241025	155000	505815970	7960	7960	7960	7960	0
164	20241025	154900	505815970	7960	7960	7960	7960	0
165	20241025	154800	505815970	7960	7960	7960	7960	0
166	20241025	154700	505815970	7960	7960	7960	7960	0
167	20241025	154600	505815970	7960	7960	7960	7960	0
168	20241025	154500	505815970	7960	7960	7960	7960	0
169	20241025	154400	505815970	7960	7960	7960	7960	0
170	20241025	154300	505815970	7960	7960	7960	7960	0
171	20241025	154200	505815970	7960	7960	7960	7960	0
172	20241025	154100	505815970	7960	7960	7960	7960	0
173	20241025	154000	505815970	7960	7960	7960	7960	0
174	20241025	153900	505815970	7960	7960	7960	7960	0
175	20241025	153800	505815970	7960	7960	7960	7960	0
176	20241025	153700	505815970	7960	7960	7960	7960	0
177	20241025	153600	505815970	7960	7960	7960	7960	0
178	20241025	153500	505815970	7960	7960	7960	7960	0
179	20241025	153400	505815970	7960	7960	7960	7960	0
180	20241025	153300	505815970	7960	7960	7960	7960	0
181	20241025	153200	505815970	7960	7960	7960	7960	0
182	20241025	153100	505815970	7960	7960	7960	7960	872
183	20241025	153000	505815970	7960	7960	7960	7960	872
184	20241025	152900	498874850	7950	7950	7950	7950	0
185	20241025	152800	498874850	7950	7950	7950	7950	0
186	20241025	152700	498874850	7950	7950	7950	7950	0
187	20241025	152600	498874850	7950	7950	7950	7950	0
188	20241025	152500	498874850	7950	7950	7950	7950	0
189	20241025	152400	498874850	7950	7950	7950	7950	0
190	20241025	152300	498874850	7950	7950	7950	7950	0
191	20241025	152200	498874850	7950	7950	7950	7950	0
192	20241025	152100	498874850	7950	7950	7950	7950	0
193	20241025	152000	498874850	7950	7950	7950	7950	0
194	20241025	151900	498874850	7950	7950	7950	7950	189
195	20241025	151800	497372300	7950	7940	7950	7940	116
196	20241025	151700	496450250	7940	7940	7940	7940	0
197	20241025	151600	496450250	7940	7960	7960	7940	51
198	20241025	151500	496044910	7950	7960	7960	7950	151
199	20241025	151400	494844450	7950	7950	7950	7950	179
200	20241025	151300	493421400	7950	7950	7950	7950	59
201	20241025	151200	492952350	7940	7940	7940	7940	0
202	20241025	151100	492952350	7940	7940	7940	7940	0
203	20241025	151000	492952350	7940	7950	7950	7940	11
204	20241025	150900	492864910	7950	7950	7950	7950	103
205	20241025	150800	492046060	7950	7950	7950	7950	38
206	20241025	150700	491743960	7940	7940	7940	7940	9
207	20241025	150600	491672500	7940	7940	7940	7940	250
208	20241025	150500	489687500	7950	7950	7950	7950	100
209	20241025	150400	488892500	7950	7950	7950	7950	5
210	20241025	150300	488852750	7950	7930	7950	7930	1834
211	20241025	150200	474287450	7930	7940	7940	7930	927
212	20241025	150100	466936230	7940	7940	7940	7940	1
213	20241025	150000	466928290	7940	7940	7950	7940	1610
214	20241025	145900	454144880	7950	7950	7950	7950	3
215	20241025	145800	454121030	7950	7940	7950	7940	12
216	20241025	145700	454025730	7940	7940	7940	7940	10
217	20241025	145600	453946330	7940	7940	7940	7940	40
218	20241025	145500	453628730	7950	7950	7950	7950	0
219	20241025	145400	453628730	7950	7950	7950	7950	4
220	20241025	145300	453596930	7950	7950	7950	7940	1518
221	20241025	145200	441543830	7940	7940	7940	7940	1029
222	20241025	145100	433373570	7940	7940	7940	7940	0
223	20241025	145000	433373570	7940	7940	7940	7940	0
224	20241025	144900	433373570	7940	7940	7940	7940	100
225	20241025	144800	432579570	7940	7940	7940	7940	10
226	20241025	144700	432500170	7940	7940	7940	7940	210
227	20241025	144600	430832770	7940	7950	7950	7940	8
228	20241025	144500	430769210	7950	7950	7950	7950	0
229	20241025	144400	430769210	7950	7950	7950	7950	9
230	20241025	144300	430697660	7950	7950	7950	7950	355
231	20241025	144200	427875410	7960	7960	7960	7960	0
232	20241025	144100	427875410	7960	7950	7960	7950	22
233	20241025	144000	427700490	7950	7950	7950	7950	6
234	20241025	143900	427652790	7950	7950	7950	7950	257
235	20241025	143800	425609640	7950	7950	7950	7950	1
236	20241025	143700	425601690	7950	7950	7950	7950	201
237	20241025	143600	424003740	7950	7950	7950	7950	2
238	20241025	143500	423987840	7940	7940	7940	7940	33
239	20241025	143400	423725820	7940	7940	7950	7940	127
240	20241025	143300	422716790	7950	7950	7950	7950	24
241	20241025	143200	422525990	7950	7950	7950	7950	626
242	20241025	143100	417549290	7950	7950	7950	7950	16
243	20241025	143000	417422090	7950	7950	7950	7950	0
244	20241025	142900	417422090	7950	7950	7950	7950	10
245	20241025	142800	417342590	7960	7960	7960	7960	1
246	20241025	142700	417334630	7950	7950	7950	7950	2898
247	20241025	142600	394295530	7950	7950	7950	7950	0
248	20241025	142500	394295530	7950	7960	7960	7950	1000
249	20241025	142400	386344270	7950	7960	7960	7950	1060
250	20241025	142300	377917200	7970	7970	7970	7970	0
251	20241025	142200	377917200	7970	7970	7970	7970	2
252	20241025	142100	377901260	7960	7960	7960	7960	776
253	20241025	142000	371724300	7960	7960	7960	7960	2154
254	20241025	141900	354578460	7960	7960	7960	7960	1
255	20241025	141800	354570500	7960	7970	7970	7960	222
256	20241025	141700	352803360	7970	7970	7970	7970	155
257	20241025	141600	351568010	7970	7970	7970	7970	68
258	20241025	141500	351026050	7970	7970	7970	7970	63
259	20241025	141400	350523940	7970	7970	7970	7970	92
260	20241025	141300	349790700	7970	7970	7970	7970	20
261	20241025	141200	349631300	7970	7970	7970	7970	6
262	20241025	141100	349583480	7970	7970	7970	7970	3
263	20241025	141000	349559570	7970	7970	7970	7970	3
264	20241025	140900	349535660	7970	7970	7970	7970	0
265	20241025	140800	349535660	7970	7970	7970	7970	0
266	20241025	140700	349535660	7970	7970	7970	7970	1
267	20241025	140600	349527690	7970	7970	7970	7970	11
268	20241025	140500	349440020	7970	7970	7970	7970	0
269	20241025	140400	349440020	7970	7980	7980	7970	2
270	20241025	140300	349424070	7970	7970	7970	7970	32
271	20241025	140200	349169030	7970	7970	7970	7970	121
272	20241025	140100	348204660	7980	7980	7980	7980	1175
273	20241025	140000	338828160	7980	7970	7980	7970	737
274	20241025	135900	332953970	7980	7980	7980	7970	292
275	20241025	135800	330625810	7980	7990	7990	7980	139
276	20241025	135700	329516490	7990	7980	7990	7980	200
277	20241025	135600	327919380	7980	7980	7980	7980	203
278	20241025	135500	326299440	7970	7970	7970	7970	1
279	20241025	135400	326291470	7970	7970	7970	7970	381
280	20241025	135300	323254900	7980	7980	7980	7980	2
281	20241025	135200	323238940	7980	7980	7980	7980	5
282	20241025	135100	323199040	7980	7980	7980	7980	51
283	20241025	135000	322792060	7980	7980	7980	7980	82
284	20241025	134900	322137700	7980	7980	7980	7980	48
285	20241025	134800	321754660	7980	7980	7980	7980	0
286	20241025	134700	321754660	7980	7980	7980	7980	0
287	20241025	134600	321754660	7980	7980	7980	7980	595
288	20241025	134500	317006560	7980	7980	7980	7980	1
289	20241025	134400	316998580	8000	8000	8000	8000	10
290	20241025	134300	316918580	7990	7990	7990	7990	57
291	20241025	134200	316463150	7990	7990	7990	7990	63
292	20241025	134100	315959780	7990	7990	7990	7990	21
293	20241025	134000	315791990	8000	8000	8000	8000	500
294	20241025	133900	311791990	8000	8000	8000	8000	0
295	20241025	133800	311791990	8000	8000	8000	8000	0
296	20241025	133700	311791990	8000	8000	8000	8000	0
297	20241025	133600	311791990	8000	8000	8000	8000	0
298	20241025	133500	311791990	8000	8000	8000	8000	0
299	20241025	133400	311791990	8000	8000	8000	8000	2
300	20241025	133300	311775990	7980	7980	7980	7980	100
301	20241025	133200	310977990	7980	7990	7990	7980	1822
302	20241025	133100	296437340	8000	8000	8000	8000	3
303	20241025	133000	296413340	8000	8000	8000	8000	4
304	20241025	132900	296381340	8000	8000	8000	8000	0
305	20241025	132800	296381340	8000	8000	8000	8000	2
306	20241025	132700	296365340	8000	8000	8000	8000	0
307	20241025	132600	296365340	8000	8000	8000	8000	0
308	20241025	132500	296365340	8000	8000	8000	8000	0
309	20241025	132400	296365340	8000	8000	8000	8000	50
310	20241025	132300	295965340	8000	8000	8000	8000	1
311	20241025	132200	295957340	8000	8000	8000	8000	0
312	20241025	132100	295957340	8000	8000	8000	8000	0
313	20241025	132000	295957340	8000	8000	8000	8000	1
314	20241025	131900	295949340	7990	7990	7990	7990	0
315	20241025	131800	295949340	7990	7990	7990	7990	0
316	20241025	131700	295949340	7990	7990	7990	7990	6
317	20241025	131600	295901400	7990	8000	8000	7990	165
318	20241025	131500	294583040	8000	8000	8000	8000	0
319	20241025	131400	294583040	8000	8000	8000	8000	5
320	20241025	131300	294543040	7990	7990	7990	7990	0
321	20241025	131200	294543040	7990	7990	7990	7990	0
322	20241025	131100	294543040	7990	8000	8000	7990	11
323	20241025	131000	294455050	8000	8000	8000	8000	10
324	20241025	130900	294375050	8000	8000	8000	8000	20
325	20241025	130800	294215050	8000	8000	8000	8000	0
326	20241025	130700	294215050	8000	8000	8000	8000	0
327	20241025	130600	294215050	8000	8000	8000	8000	7
328	20241025	130500	294159050	8000	8000	8000	8000	15
329	20241025	130400	294039050	8000	8000	8000	8000	200
330	20241025	130300	292439050	8000	8000	8000	8000	0
331	20241025	130200	292439050	8000	8000	8000	8000	10
332	20241025	130100	292359050	8000	8000	8000	8000	1
333	20241025	130000	292351050	8000	7990	8000	7990	168
334	20241025	125900	291008720	8000	8000	8000	8000	0
335	20241025	125800	291008720	8000	7990	8000	7990	153
336	20241025	125700	289785250	8000	8000	8000	8000	5
337	20241025	125600	289745250	7990	8000	8000	7990	75
338	20241025	125500	289145660	8000	8000	8000	8000	1
339	20241025	125400	289137660	7990	7990	7990	7990	0
340	20241025	125300	289137660	7990	7990	7990	7990	167
341	20241025	125200	287803330	7990	7990	7990	7990	0
342	20241025	125100	287803330	7990	7990	7990	7990	279
343	20241025	125000	285574120	8000	8000	8000	8000	0
344	20241025	124900	285574120	8000	8010	8010	8000	100
345	20241025	124800	284773620	8010	8000	8010	8000	2
346	20241025	124700	284757610	7990	7990	7990	7990	60
347	20241025	124600	284278210	8000	8000	8000	8000	49
348	20241025	124500	283886210	8000	8000	8000	8000	0
349	20241025	124400	283886210	8000	8000	8000	8000	0
350	20241025	124300	283886210	8000	8000	8000	8000	0
351	20241025	124200	283886210	8000	8000	8000	8000	0
352	20241025	124100	283886210	8000	8000	8000	8000	85
353	20241025	124000	283206210	8010	8010	8010	8010	1
354	20241025	123900	283198200	8010	8010	8010	8010	0
355	20241025	123800	283198200	8010	8010	8010	8010	0
356	20241025	123700	283198200	8010	8010	8010	8010	0
357	20241025	123600	283198200	8010	8010	8010	8010	0
358	20241025	123500	283198200	8010	8010	8010	8010	70
359	20241025	123400	282637500	8010	8010	8010	8010	0
360	20241025	123300	282637500	8010	8010	8010	8010	6
361	20241025	123200	282589440	8010	8010	8010	8010	1
362	20241025	123100	282581430	7990	8000	8000	7990	200
363	20241025	123000	280982890	8000	8000	8000	8000	0
364	20241025	122900	280982890	8000	8000	8000	8000	0
365	20241025	122800	280982890	8000	8000	8000	8000	0
366	20241025	122700	280982890	8000	8000	8000	8000	3
367	20241025	122600	280958890	8010	8010	8010	8010	0
368	20241025	122500	280958890	8010	8010	8010	8010	2
369	20241025	122400	280942870	8010	8010	8010	8010	1
370	20241025	122300	280934860	8010	8010	8010	8010	5
371	20241025	122200	280894810	8010	8010	8010	8010	1
372	20241025	122100	280886800	8010	8010	8010	8010	1
373	20241025	122000	280878790	8010	8010	8010	7990	290
374	20241025	121900	278559890	8010	8010	8010	8010	0
375	20241025	121800	278559890	8010	8000	8010	7990	11
376	20241025	121700	278471960	8000	8000	8000	8000	0
377	20241025	121600	278471960	8000	8000	8000	8000	26
378	20241025	121500	278263960	8000	8000	8000	8000	79
379	20241025	121400	277631960	8010	8010	8010	8010	0
380	20241025	121300	277631960	8010	8010	8010	8010	0
381	20241025	121200	277631960	8010	8010	8010	8010	0
382	20241025	121100	277631960	8010	7990	8010	7990	102
383	20241025	121000	276815080	7990	7990	7990	7990	97
384	20241025	120900	276040050	8000	8000	8000	8000	313
385	20241025	120800	273536050	8000	8000	8000	8000	192
386	20241025	120700	272000050	8000	8000	8000	8000	0
387	20241025	120600	272000050	8000	8000	8000	8000	0
388	20241025	120500	272000050	8000	8000	8000	8000	3
389	20241025	120400	271976050	7980	7980	7980	7980	1
390	20241025	120300	271968070	7980	7980	7980	7980	21
391	20241025	120200	271800490	7980	7980	7980	7980	0
392	20241025	120100	271800490	7980	7980	7980	7980	0
393	20241025	120000	271800490	7980	7990	7990	7980	25
394	20241025	115900	271600890	8000	8000	8000	8000	0
395	20241025	115800	271600890	8000	8000	8000	8000	0
396	20241025	115700	271600890	8000	8000	8000	8000	5
397	20241025	115600	271560890	8000	8000	8000	8000	2
398	20241025	115500	271544890	7980	7990	7990	7980	990
399	20241025	115400	263640080	8000	8000	8000	8000	50
400	20241025	115300	263240080	8000	8000	8000	8000	1
401	20241025	115200	263232080	8000	8000	8000	8000	1
402	20241025	115100	263224080	7980	7980	7980	7980	0
403	20241025	115000	263224080	7980	7980	7980	7980	0
404	20241025	114900	263224080	7980	7980	7980	7980	0
405	20241025	114800	263224080	7980	7980	7980	7980	0
406	20241025	114700	263224080	7980	7980	7980	7980	0
407	20241025	114600	263224080	7980	7980	7980	7980	0
408	20241025	114500	263224080	7980	7990	7990	7980	465
409	20241025	114400	259512760	8000	7990	8000	7990	30
410	20241025	114300	259272860	7990	7990	7990	7990	0
411	20241025	114200	259272860	7990	7990	7990	7990	90
412	20241025	114100	258553760	7990	7990	7990	7990	1
413	20241025	114000	258545770	7990	7990	7990	7990	62
414	20241025	113900	258050390	7980	7990	7990	7980	110
415	20241025	113800	257172490	7990	7990	7990	7990	19
416	20241025	113700	257020680	7990	7990	7990	7990	5
417	20241025	113600	256980730	7990	7990	7990	7990	70
418	20241025	113500	256421430	7990	7990	7990	7990	10
419	20241025	113400	256341530	7990	7990	7990	7990	2
420	20241025	113300	256325550	7990	7990	7990	7990	1
421	20241025	113200	256317560	7990	7990	7990	7990	4
422	20241025	113100	256285600	7990	7990	7990	7990	0
423	20241025	113000	256285600	7990	7990	7990	7990	100
424	20241025	112900	255486600	7990	8000	8000	7990	101
425	20241025	112800	254678610	8000	8000	8000	8000	11
426	20241025	112700	254590610	8000	8000	8000	8000	5
427	20241025	112600	254550610	8000	7990	8000	7990	50
428	20241025	112500	254151100	7990	7990	7990	7990	31
429	20241025	112400	253903410	7990	7990	7990	7990	0
430	20241025	112300	253903410	7990	7990	7990	7990	12
431	20241025	112200	253807530	7990	7990	7990	7990	250
432	20241025	112100	251810030	7980	7990	7990	7980	756
433	20241025	112000	245777140	7990	7990	7990	7990	2
434	20241025	111900	245761160	7990	7980	7990	7980	253
435	20241025	111800	243740220	7990	7990	7990	7990	4328
436	20241025	111700	209159500	7990	7990	7990	7990	167
437	20241025	111600	207825170	7990	7990	7990	7990	10
438	20241025	111500	207745270	7990	7990	7990	7990	20
439	20241025	111400	207585470	7990	7990	7990	7990	0
440	20241025	111300	207585470	7990	7990	7990	7990	122
441	20241025	111200	206610690	7990	8000	8000	7990	25
442	20241025	111100	206410920	8000	8000	8000	8000	612
443	20241025	111000	201514920	8010	8010	8010	8010	0
444	20241025	110900	201514920	8010	8010	8010	8010	101
445	20241025	110800	200705910	8010	8010	8010	8010	72
446	20241025	110700	200129190	8010	8010	8010	8010	30
447	20241025	110600	199888890	8010	8010	8010	8010	415
448	20241025	110500	196564740	8010	8010	8010	8010	20
449	20241025	110400	196404540	8010	8010	8010	8010	10
450	20241025	110300	196324440	8010	8010	8010	8010	0
451	20241025	110200	196324440	8010	8010	8010	8010	0
452	20241025	110100	196324440	8010	8010	8010	8010	40
453	20241025	110000	196004040	8010	8010	8010	8010	299
454	20241025	105900	193609050	8020	8020	8020	8020	0
455	20241025	105800	193609050	8020	8020	8020	8020	48
456	20241025	105700	193224090	8020	8020	8020	8020	5
457	20241025	105600	193183990	8020	8020	8020	8020	0
458	20241025	105500	193183990	8020	8010	8020	8010	82
459	20241025	105400	192526360	8020	8020	8020	8020	60
460	20241025	105300	192045160	8010	8020	8020	8010	200
461	20241025	105200	190443150	8030	8020	8030	8020	435
462	20241025	105100	186954390	8030	8030	8030	8010	14
463	20241025	105000	186841990	8000	8000	8000	8000	0
464	20241025	104900	186841990	8000	8000	8000	8000	0
465	20241025	104800	186841990	8000	8030	8030	8000	27
466	20241025	104700	186625620	8030	8030	8030	8030	0
467	20241025	104600	186625620	8030	8010	8030	8010	281
468	20241025	104500	184372070	8010	8010	8010	8010	7
469	20241025	104400	184316000	8000	8000	8000	8000	0
470	20241025	104300	184316000	8000	8000	8000	8000	0
471	20241025	104200	184316000	8000	8010	8010	8000	97
472	20241025	104100	183539930	8000	8000	8000	8000	0
473	20241025	104000	183539930	8000	8010	8010	8000	100
474	20241025	103900	182739300	8020	8020	8020	8020	14
475	20241025	103800	182627020	8020	8020	8020	8020	12
476	20241025	103700	182530780	8010	8010	8010	8010	2
477	20241025	103600	182514760	8030	8030	8030	8030	7
478	20241025	103500	182458550	8020	8020	8020	8020	21
479	20241025	103400	182290130	8030	8030	8030	8030	1
480	20241025	103300	182282100	8040	8030	8040	8030	28
481	20241025	103200	182057250	8030	8030	8030	8030	3
482	20241025	103100	182033160	8000	8030	8030	8000	1021
483	20241025	103000	173863950	8030	8030	8030	8010	10
484	20241025	102900	173783690	8040	8010	8040	8010	186
485	20241025	102800	172289400	8020	8020	8020	8020	9
486	20241025	102700	172217220	8020	8020	8020	8020	34
487	20241025	102600	171944540	8020	8010	8020	8010	2
488	20241025	102500	171928510	8010	8020	8020	8010	89
489	20241025	102400	171214740	8040	8020	8040	8020	173
490	20241025	102300	169824530	8020	8030	8030	8020	20
491	20241025	102200	169663940	8040	8040	8040	8040	0
492	20241025	102100	169663940	8040	8040	8040	8040	9
493	20241025	102000	169591580	8040	8040	8040	8040	12
494	20241025	101900	169495100	8040	8030	8040	8030	108
495	20241025	101800	168627780	8040	8040	8040	8040	16
496	20241025	101700	168499140	8040	8030	8040	8030	27
497	20241025	101600	168282160	8030	8030	8030	8030	340
498	20241025	101500	165551960	8030	8010	8030	8010	5
499	20241025	101400	165511870	8030	8010	8030	8010	6
500	20241025	101300	165463770	8030	8020	8030	8020	16
501	20241025	101200	165335360	8020	8010	8020	8010	24
502	20241025	101100	165143110	8020	8020	8020	8020	27
503	20241025	101000	164926570	8020	8020	8020	8020	40
504	20241025	100900	164605770	8020	8020	8020	8020	0
505	20241025	100800	164605770	8020	8020	8020	8020	75
506	20241025	100700	164004270	8020	8020	8020	8020	47
507	20241025	100600	163627330	8020	8020	8020	8020	37
508	20241025	100500	163330590	8020	8020	8020	8020	40
509	20241025	100400	163009790	8020	8020	8020	8020	151
510	20241025	100300	161798770	8020	8000	8020	8000	391
511	20241025	100200	158669720	8000	8000	8000	8000	16
512	20241025	100100	158541720	8000	8000	8000	8000	152
513	20241025	100000	157325720	8000	8000	8000	8000	127
514	20241025	095900	156309720	8000	8000	8000	8000	97
515	20241025	095800	155533720	8000	8000	8000	8000	13
516	20241025	095700	155429720	8000	8000	8000	8000	33
517	20241025	095600	155165720	8000	8000	8000	8000	38
518	20241025	095500	154861720	8000	7990	8000	7990	140
519	20241025	095400	153742620	7990	8000	8000	7990	2490
520	20241025	095300	133847120	8000	8000	8000	8000	266
521	20241025	095200	131719120	8000	8000	8000	8000	118
522	20241025	095100	130775120	8000	8000	8000	8000	79
523	20241025	095000	130143120	8000	8000	8000	8000	3
524	20241025	094900	130119120	8000	8010	8010	8000	374
525	20241025	094800	127127040	8010	8000	8010	8000	33
526	20241025	094700	126862950	8000	8000	8010	8000	241
527	20241025	094600	124933560	8010	8010	8010	8010	149
528	20241025	094500	123740070	8000	8000	8000	8000	26
529	20241025	094400	123532070	8000	8000	8000	8000	1038
530	20241025	094300	115228070	8000	8000	8000	8000	1362
531	20241025	094200	104332070	8020	8010	8020	8000	609
532	20241025	094100	99459770	8000	8010	8020	8000	552
533	20241025	094000	95043140	8010	8010	8020	8000	617
534	20241025	093900	90102840	8020	8020	8020	8020	3
535	20241025	093800	90078780	8020	8020	8020	8020	7
536	20241025	093700	90022640	8000	8000	8000	8000	220
537	20241025	093600	88262640	8000	8020	8020	8000	797
538	20241025	093500	81880880	8020	8020	8020	8020	20
539	20241025	093400	81720480	8020	8020	8020	8000	730
540	20241025	093300	75873830	8020	8040	8040	8020	118
541	20241025	093200	74927340	8040	8040	8040	8020	109
542	20241025	093100	74051100	8040	8040	8040	8040	36
543	20241025	093000	73761660	8000	8040	8040	8000	7
544	20241025	092900	73705560	8000	8000	8000	8000	10
545	20241025	092800	73625560	8000	8030	8030	8000	600
546	20241025	092700	68822880	8010	8050	8050	8010	158
547	20241025	092600	67557220	8020	8040	8040	8010	1472
548	20241025	092500	55750090	8040	8040	8040	8040	12
549	20241025	092400	55653610	8030	8040	8040	8030	95
550	20241025	092300	54890530	8020	8020	8020	8020	20
551	20241025	092200	54730130	8020	8020	8020	8020	3
552	20241025	092100	54706070	8020	8050	8050	8020	633
553	20241025	092000	49622600	8050	8050	8050	8050	0
554	20241025	091900	49622600	8050	8040	8050	8040	56
555	20241025	091800	49172160	8050	8050	8050	8030	398
556	20241025	091700	45976160	8030	8050	8050	8030	109
557	20241025	091600	45100150	8050	8040	8050	8040	15
558	20241025	091500	44979540	8040	8050	8050	8040	14
559	20241025	091400	44866960	8050	8020	8050	8020	262
560	20241025	091300	42765070	8030	8030	8030	8030	293
561	20241025	091200	40412280	8030	8030	8030	8020	259
562	20241025	091100	38334260	8030	8030	8030	8030	3
563	20241025	091000	38310170	8030	8020	8030	8020	253
564	20241025	090900	36280910	8020	8030	8030	8020	10
565	20241025	090800	36200660	8030	8040	8040	8020	1295
566	20241025	090700	25800090	8050	8040	8050	8040	106
567	20241025	090600	24947790	8040	8040	8040	8040	0
568	20241025	090500	24947790	8040	8050	8050	8040	208
569	20241025	090400	23273440	8030	8050	8050	8030	562
570	20241025	090300	18750040	8050	8020	8050	8020	42
571	20241025	090200	18412540	8030	8080	8080	8030	1606
572	20241025	090100	5487130	8080	8080	8080	8080	72
573	20241025	090000	4905370	8080	8040	8080	8040	528