KissMeData/078860/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	194600	514048150	9230	9230	9230	9230	893
3	20241025	194500	514048150	9230	9230	9230	9230	0
4	20241025	194400	514048150	9230	9230	9230	9230	0
5	20241025	194300	514048150	9230	9230	9230	9230	0
6	20241025	194200	514048150	9230	9230	9230	9230	0
7	20241025	194100	514048150	9230	9230	9230	9230	0
8	20241025	194000	514048150	9230	9230	9230	9230	0
9	20241025	193900	514048150	9230	9230	9230	9230	0
10	20241025	193800	514048150	9230	9230	9230	9230	0
11	20241025	193700	514048150	9230	9230	9230	9230	0
12	20241025	193600	514048150	9230	9230	9230	9230	0
13	20241025	193500	514048150	9230	9230	9230	9230	0
14	20241025	193400	514048150	9230	9230	9230	9230	0
15	20241025	193300	514048150	9230	9230	9230	9230	0
16	20241025	193200	514048150	9230	9230	9230	9230	0
17	20241025	193100	514048150	9230	9230	9230	9230	0
18	20241025	193000	514048150	9230	9230	9230	9230	0
19	20241025	192900	514048150	9230	9230	9230	9230	0
20	20241025	192800	514048150	9230	9230	9230	9230	0
21	20241025	192700	514048150	9230	9230	9230	9230	0
22	20241025	192600	514048150	9230	9230	9230	9230	0
23	20241025	192500	514048150	9230	9230	9230	9230	0
24	20241025	192400	514048150	9230	9230	9230	9230	0
25	20241025	192300	514048150	9230	9230	9230	9230	0
26	20241025	192200	514048150	9230	9230	9230	9230	0
27	20241025	192100	514048150	9230	9230	9230	9230	0
28	20241025	192000	514048150	9230	9230	9230	9230	0
29	20241025	191900	514048150	9230	9230	9230	9230	0
30	20241025	191800	514048150	9230	9230	9230	9230	0
31	20241025	191700	514048150	9230	9230	9230	9230	0
32	20241025	191600	514048150	9230	9230	9230	9230	893
33	20241025	191500	514048150	9230	9230	9230	9230	0
34	20241025	191400	514048150	9230	9230	9230	9230	0
35	20241025	191300	514048150	9230	9230	9230	9230	0
36	20241025	191200	514048150	9230	9230	9230	9230	0
37	20241025	191100	514048150	9230	9230	9230	9230	0
38	20241025	191000	514048150	9230	9230	9230	9230	0
39	20241025	190900	514048150	9230	9230	9230	9230	0
40	20241025	190800	514048150	9230	9230	9230	9230	0
41	20241025	190700	514048150	9230	9230	9230	9230	0
42	20241025	190600	514048150	9230	9230	9230	9230	0
43	20241025	190500	514048150	9230	9230	9230	9230	0
44	20241025	190400	514048150	9230	9230	9230	9230	0
45	20241025	190300	514048150	9230	9230	9230	9230	0
46	20241025	190200	514048150	9230	9230	9230	9230	0
47	20241025	190100	514048150	9230	9230	9230	9230	0
48	20241025	190000	514048150	9230	9230	9230	9230	0
49	20241025	185900	514048150	9230	9230	9230	9230	0
50	20241025	185800	514048150	9230	9230	9230	9230	0
51	20241025	185700	514048150	9230	9230	9230	9230	0
52	20241025	185600	514048150	9230	9230	9230	9230	0
53	20241025	185500	514048150	9230	9230	9230	9230	0
54	20241025	185400	514048150	9230	9230	9230	9230	0
55	20241025	185300	514048150	9230	9230	9230	9230	0
56	20241025	185200	514048150	9230	9230	9230	9230	0
57	20241025	185100	514048150	9230	9230	9230	9230	0
58	20241025	185000	514048150	9230	9230	9230	9230	0
59	20241025	184900	514048150	9230	9230	9230	9230	0
60	20241025	184800	514048150	9230	9230	9230	9230	0
61	20241025	184700	514048150	9230	9230	9230	9230	0
62	20241025	184600	514048150	9230	9230	9230	9230	893
63	20241025	184500	514048150	9230	9230	9230	9230	0
64	20241025	184400	514048150	9230	9230	9230	9230	0
65	20241025	184300	514048150	9230	9230	9230	9230	0
66	20241025	184200	514048150	9230	9230	9230	9230	0
67	20241025	184100	514048150	9230	9230	9230	9230	0
68	20241025	184000	514048150	9230	9230	9230	9230	0
69	20241025	183900	514048150	9230	9230	9230	9230	0
70	20241025	183800	514048150	9230	9230	9230	9230	0
71	20241025	183700	514048150	9230	9230	9230	9230	0
72	20241025	183600	514048150	9230	9230	9230	9230	0
73	20241025	183500	514048150	9230	9230	9230	9230	0
74	20241025	183400	514048150	9230	9230	9230	9230	0
75	20241025	183300	514048150	9230	9230	9230	9230	0
76	20241025	183200	514048150	9230	9230	9230	9230	0
77	20241025	183100	514048150	9230	9230	9230	9230	0
78	20241025	183000	514048150	9230	9230	9230	9230	0
79	20241025	182900	514048150	9230	9230	9230	9230	0
80	20241025	182800	514048150	9230	9230	9230	9230	0
81	20241025	182700	514048150	9230	9230	9230	9230	0
82	20241025	182600	514048150	9230	9230	9230	9230	0
83	20241025	182500	514048150	9230	9230	9230	9230	0
84	20241025	182400	514048150	9230	9230	9230	9230	0
85	20241025	182300	514048150	9230	9230	9230	9230	0
86	20241025	182200	514048150	9230	9230	9230	9230	0
87	20241025	182100	514048150	9230	9230	9230	9230	0
88	20241025	182000	514048150	9230	9230	9230	9230	0
89	20241025	181900	514048150	9230	9230	9230	9230	0
90	20241025	181800	514048150	9230	9230	9230	9230	0
91	20241025	181700	514048150	9230	9230	9230	9230	0
92	20241025	181600	514048150	9230	9230	9230	9230	893
93	20241025	181500	514048150	9230	9230	9230	9230	0
94	20241025	181400	514048150	9230	9230	9230	9230	0
95	20241025	181300	514048150	9230	9230	9230	9230	0
96	20241025	181200	514048150	9230	9230	9230	9230	0
97	20241025	181100	514048150	9230	9230	9230	9230	0
98	20241025	181000	514048150	9230	9230	9230	9230	0
99	20241025	180900	514048150	9230	9230	9230	9230	0
100	20241025	180800	514048150	9230	9230	9230	9230	0
101	20241025	180700	514048150	9230	9230	9230	9230	0
102	20241025	180600	514048150	9230	9230	9230	9230	0
103	20241025	180500	514048150	9230	9230	9230	9230	0
104	20241025	180400	514048150	9230	9230	9230	9230	0
105	20241025	180300	514048150	9230	9230	9230	9230	0
106	20241025	180200	514048150	9230	9230	9230	9230	0
107	20241025	180100	514048150	9230	9230	9230	9230	0
108	20241025	180000	514048150	9230	9230	9230	9230	0
109	20241025	175900	514048150	9230	9230	9230	9230	0
110	20241025	175800	514048150	9230	9230	9230	9230	0
111	20241025	175700	514048150	9230	9230	9230	9230	0
112	20241025	175600	514048150	9230	9230	9230	9230	0
113	20241025	175500	514048150	9230	9230	9230	9230	0
114	20241025	175400	514048150	9230	9230	9230	9230	0
115	20241025	175300	514048150	9230	9230	9230	9230	0
116	20241025	175200	514048150	9230	9230	9230	9230	0
117	20241025	175100	514048150	9230	9230	9230	9230	0
118	20241025	175000	514048150	9230	9230	9230	9230	0
119	20241025	174900	514048150	9230	9230	9230	9230	0
120	20241025	174800	514048150	9230	9230	9230	9230	0
121	20241025	174700	514048150	9230	9230	9230	9230	0
122	20241025	174600	514048150	9230	9230	9230	9230	893
123	20241025	174500	514048150	9230	9230	9230	9230	0
124	20241025	174400	514048150	9230	9230	9230	9230	0
125	20241025	174300	514048150	9230	9230	9230	9230	0
126	20241025	174200	514048150	9230	9230	9230	9230	0
127	20241025	174100	514048150	9230	9230	9230	9230	0
128	20241025	174000	514048150	9230	9230	9230	9230	0
129	20241025	173900	514048150	9230	9230	9230	9230	0
130	20241025	173800	514048150	9230	9230	9230	9230	0
131	20241025	173700	514048150	9230	9230	9230	9230	0
132	20241025	173600	514048150	9230	9230	9230	9230	0
133	20241025	173500	514048150	9230	9230	9230	9230	0
134	20241025	173400	514048150	9230	9230	9230	9230	0
135	20241025	173300	514048150	9230	9230	9230	9230	0
136	20241025	173200	514048150	9230	9230	9230	9230	0
137	20241025	173100	514048150	9230	9230	9230	9230	0
138	20241025	173000	514048150	9230	9230	9230	9230	0
139	20241025	172900	514048150	9230	9230	9230	9230	0
140	20241025	172800	514048150	9230	9230	9230	9230	0
141	20241025	172700	514048150	9230	9230	9230	9230	0
142	20241025	172600	514048150	9230	9230	9230	9230	0
143	20241025	172500	514048150	9230	9230	9230	9230	0
144	20241025	172400	514048150	9230	9230	9230	9230	0
145	20241025	172300	514048150	9230	9230	9230	9230	0
146	20241025	172200	514048150	9230	9230	9230	9230	0
147	20241025	172100	514048150	9230	9230	9230	9230	0
148	20241025	172000	514048150	9230	9230	9230	9230	0
149	20241025	171900	514048150	9230	9230	9230	9230	0
150	20241025	171800	514048150	9230	9230	9230	9230	0
151	20241025	171700	514048150	9230	9230	9230	9230	0
152	20241025	171600	514048150	9230	9230	9230	9230	893
153	20241025	171500	514048150	9230	9230	9230	9230	0
154	20241025	171400	514048150	9230	9230	9230	9230	0
155	20241025	171300	514048150	9230	9230	9230	9230	0
156	20241025	171200	514048150	9230	9230	9230	9230	0
157	20241025	171100	514048150	9230	9230	9230	9230	0
158	20241025	171000	514048150	9230	9230	9230	9230	0
159	20241025	170900	514048150	9230	9230	9230	9230	0
160	20241025	170800	514048150	9230	9230	9230	9230	0
161	20241025	170700	514048150	9230	9230	9230	9230	0
162	20241025	170600	514048150	9230	9230	9230	9230	0
163	20241025	170500	514048150	9230	9230	9230	9230	0
164	20241025	170400	514048150	9230	9230	9230	9230	0
165	20241025	170300	514048150	9230	9230	9230	9230	0
166	20241025	170200	514048150	9230	9230	9230	9230	0
167	20241025	170100	514048150	9230	9230	9230	9230	0
168	20241025	170000	514048150	9230	9230	9230	9230	0
169	20241025	165900	514048150	9230	9230	9230	9230	0
170	20241025	165800	514048150	9230	9230	9230	9230	0
171	20241025	165700	514048150	9230	9230	9230	9230	0
172	20241025	165600	514048150	9230	9230	9230	9230	0
173	20241025	165500	514048150	9230	9230	9230	9230	0
174	20241025	165400	514048150	9230	9230	9230	9230	0
175	20241025	165300	514048150	9230	9230	9230	9230	0
176	20241025	165200	514048150	9230	9230	9230	9230	0
177	20241025	165100	514048150	9230	9230	9230	9230	0
178	20241025	165000	514048150	9230	9230	9230	9230	0
179	20241025	164900	514048150	9230	9230	9230	9230	0
180	20241025	164800	514048150	9230	9230	9230	9230	0
181	20241025	164700	514048150	9230	9230	9230	9230	0
182	20241025	164600	514048150	9230	9230	9230	9230	893
183	20241025	164500	514048150	9230	9230	9230	9230	0
184	20241025	164400	514048150	9230	9230	9230	9230	0
185	20241025	164300	514048150	9230	9230	9230	9230	0
186	20241025	164200	514048150	9230	9230	9230	9230	0
187	20241025	164100	514048150	9230	9230	9230	9230	0
188	20241025	164000	514048150	9230	9230	9230	9230	0
189	20241025	163900	514048150	9230	9230	9230	9230	0
190	20241025	163800	514048150	9230	9230	9230	9230	0
191	20241025	163700	514048150	9230	9230	9230	9230	0
192	20241025	163600	514048150	9230	9230	9230	9230	0
193	20241025	163500	514048150	9230	9230	9230	9230	0
194	20241025	163400	514048150	9230	9230	9230	9230	0
195	20241025	163300	514048150	9230	9230	9230	9230	0
196	20241025	163200	514048150	9230	9230	9230	9230	0
197	20241025	163100	514048150	9230	9230	9230	9230	0
198	20241025	163000	514048150	9230	9230	9230	9230	0
199	20241025	162900	514048150	9230	9230	9230	9230	0
200	20241025	162800	514048150	9230	9230	9230	9230	0
201	20241025	162700	514048150	9230	9230	9230	9230	0
202	20241025	162600	514048150	9230	9230	9230	9230	0
203	20241025	162500	514048150	9230	9230	9230	9230	0
204	20241025	162400	514048150	9230	9230	9230	9230	0
205	20241025	162300	514048150	9230	9230	9230	9230	0
206	20241025	162200	514048150	9230	9230	9230	9230	0
207	20241025	162100	514048150	9230	9230	9230	9230	0
208	20241025	162000	514048150	9230	9230	9230	9230	0
209	20241025	161900	514048150	9230	9230	9230	9230	0
210	20241025	161800	514048150	9230	9230	9230	9230	0
211	20241025	161700	514048150	9230	9230	9230	9230	0
212	20241025	161600	514048150	9230	9230	9230	9230	893
213	20241025	161500	514048150	9230	9230	9230	9230	0
214	20241025	161400	514048150	9230	9230	9230	9230	0
215	20241025	161300	514048150	9230	9230	9230	9230	0
216	20241025	161200	514048150	9230	9230	9230	9230	0
217	20241025	161100	514048150	9230	9230	9230	9230	0
218	20241025	161000	514048150	9230	9230	9230	9230	0
219	20241025	160900	514048150	9230	9230	9230	9230	0
220	20241025	160800	514048150	9230	9230	9230	9230	0
221	20241025	160700	514048150	9230	9230	9230	9230	0
222	20241025	160600	514048150	9230	9230	9230	9230	0
223	20241025	160500	514048150	9230	9230	9230	9230	0
224	20241025	160400	514048150	9230	9230	9230	9230	0
225	20241025	160300	514048150	9230	9230	9230	9230	0
226	20241025	160200	514048150	9230	9230	9230	9230	0
227	20241025	160100	514048150	9230	9230	9230	9230	0
228	20241025	160000	514048150	9230	9230	9230	9230	0
229	20241025	155900	514048150	9230	9230	9230	9230	0
230	20241025	155800	514048150	9230	9230	9230	9230	0
231	20241025	155700	514048150	9230	9230	9230	9230	0
232	20241025	155600	514048150	9230	9230	9230	9230	0
233	20241025	155500	514048150	9230	9230	9230	9230	0
234	20241025	155400	514048150	9230	9230	9230	9230	0
235	20241025	155300	514048150	9230	9230	9230	9230	0
236	20241025	155200	514048150	9230	9230	9230	9230	0
237	20241025	155100	514048150	9230	9230	9230	9230	0
238	20241025	155000	514048150	9230	9230	9230	9230	0
239	20241025	154900	514048150	9230	9230	9230	9230	0
240	20241025	154800	514048150	9230	9230	9230	9230	0
241	20241025	154700	514048150	9230	9230	9230	9230	0
242	20241025	154600	514048150	9230	9230	9230	9230	893
243	20241025	154500	514048150	9230	9230	9230	9230	0
244	20241025	154400	514048150	9230	9230	9230	9230	0
245	20241025	154300	514048150	9230	9230	9230	9230	0
246	20241025	154200	514048150	9230	9230	9230	9230	0
247	20241025	154100	514048150	9230	9230	9230	9230	0
248	20241025	154000	514048150	9230	9230	9230	9230	0
249	20241025	153900	514048150	9230	9230	9230	9230	0
250	20241025	153800	514048150	9230	9230	9230	9230	0
251	20241025	153700	514048150	9230	9230	9230	9230	0
252	20241025	153600	514048150	9230	9230	9230	9230	0
253	20241025	153500	514048150	9230	9230	9230	9230	0
254	20241025	153400	514048150	9230	9230	9230	9230	0
255	20241025	153300	514048150	9230	9230	9230	9230	0
256	20241025	153200	514048150	9230	9230	9230	9230	0
257	20241025	153100	514048150	9230	9230	9230	9230	0
258	20241025	153000	514048150	9230	9230	9230	9230	893
259	20241025	152900	505805760	9220	9220	9220	9220	0
260	20241025	152800	505805760	9220	9220	9220	9220	0
261	20241025	152700	505805760	9220	9220	9220	9220	0
262	20241025	152600	505805760	9220	9220	9220	9220	0
263	20241025	152500	505805760	9220	9220	9220	9220	0
264	20241025	152400	505805760	9220	9220	9220	9220	0
265	20241025	152300	505805760	9220	9220	9220	9220	0
266	20241025	152200	505805760	9220	9220	9220	9220	0
267	20241025	152100	505805760	9220	9220	9220	9220	0
268	20241025	152000	505805760	9220	9220	9220	9220	0
269	20241025	151900	505805760	9220	9150	9220	9150	627
270	20241025	151800	500052010	9210	9210	9210	9210	0
271	20241025	151700	500052010	9210	9210	9210	9210	4
272	20241025	151600	500015170	9100	9100	9100	9100	200
273	20241025	151500	498195170	9260	9260	9260	9260	0
274	20241025	151400	498195170	9260	9180	9260	9180	50
275	20241025	151300	497734050	9130	9150	9280	9130	305
276	20241025	151200	494946390	9150	9290	9290	9150	110
277	20241025	151100	493938490	9320	9260	9320	9260	500
278	20241025	151000	489289790	9370	9370	9370	9370	0
279	20241025	150900	489289790	9370	9110	9410	9090	1487
280	20241025	150800	475598350	9220	9280	9420	9130	276
281	20241025	150700	473037180	9270	9260	9290	9050	303
282	20241025	150600	470262410	9270	9390	9500	9270	6214
283	20241025	150500	411546790	9210	9200	9400	9140	8463
284	20241025	150400	332865010	9220	9210	9220	9090	731
285	20241025	150300	326141560	9120	9180	9230	9110	705
286	20241025	150200	319662090	9180	9110	9180	9110	500
287	20241025	150100	315087270	9060	9060	9060	9060	0
288	20241025	150000	315087270	9060	9060	9060	9060	0
289	20241025	145900	315087270	9060	9060	9060	9060	0
290	20241025	145800	315087270	9060	9060	9060	9060	1
291	20241025	145700	315078210	9050	9050	9050	9050	0
292	20241025	145600	315078210	9050	9050	9050	9050	0
293	20241025	145500	315078210	9050	9050	9050	9050	0
294	20241025	145400	315078210	9050	9050	9050	9050	0
295	20241025	145300	315078210	9050	9060	9060	9050	500
296	20241025	145200	310552970	9060	9070	9070	9060	125
297	20241025	145100	309419890	9060	9060	9060	9060	200
298	20241025	145000	307607890	9060	9060	9060	9060	0
299	20241025	144900	307607890	9060	9060	9060	9060	0
300	20241025	144800	307607890	9060	9060	9060	9060	0
301	20241025	144700	307607890	9060	9060	9060	9060	0
302	20241025	144600	307607890	9060	9060	9060	9060	73
303	20241025	144500	306946510	9110	9110	9110	9110	0
304	20241025	144400	306946510	9110	9070	9110	9060	631
305	20241025	144300	301220530	9090	9090	9090	9090	0
306	20241025	144200	301220530	9090	9090	9090	9090	0
307	20241025	144100	301220530	9090	9090	9090	9090	0
308	20241025	144000	301220530	9090	9110	9110	9090	98
309	20241025	143900	300328750	9060	9110	9110	9060	1727
310	20241025	143800	284657800	9120	9120	9120	9120	0
311	20241025	143700	284657800	9120	9120	9120	9120	0
312	20241025	143600	284657800	9120	9120	9120	9120	230
313	20241025	143500	282560200	9120	9120	9120	9120	0
314	20241025	143400	282560200	9120	9120	9120	9120	0
315	20241025	143300	282560200	9120	9120	9120	9120	0
316	20241025	143200	282560200	9120	9120	9120	9120	0
317	20241025	143100	282560200	9120	9120	9120	9120	0
318	20241025	143000	282560200	9120	9120	9120	9120	0
319	20241025	142900	282560200	9120	9120	9120	9120	0
320	20241025	142800	282560200	9120	9120	9120	9120	0
321	20241025	142700	282560200	9120	9140	9140	9120	150
322	20241025	142600	281192000	9120	9120	9120	9120	0
323	20241025	142500	281192000	9120	9090	9120	9080	290
324	20241025	142400	278555430	9090	9120	9120	9090	22
325	20241025	142300	278355170	9070	9070	9070	9070	0
326	20241025	142200	278355170	9070	9070	9070	9070	0
327	20241025	142100	278355170	9070	9070	9070	9070	0
328	20241025	142000	278355170	9070	9130	9130	9070	225
329	20241025	141900	276312690	9120	9070	9120	9060	573
330	20241025	141800	271106690	9080	9080	9080	9080	0
331	20241025	141700	271106690	9080	9080	9080	9080	226
332	20241025	141600	269054610	9060	9060	9060	9060	0
333	20241025	141500	269054610	9060	9060	9060	9060	0
334	20241025	141400	269054610	9060	9060	9060	9060	0
335	20241025	141300	269054610	9060	9060	9060	9060	0
336	20241025	141200	269054610	9060	9090	9090	9060	113
337	20241025	141100	268028820	9080	9080	9080	9080	0
338	20241025	141000	268028820	9080	9080	9080	9080	0
339	20241025	140900	268028820	9080	9080	9080	9080	0
340	20241025	140800	268028820	9080	9080	9080	9080	0
341	20241025	140700	268028820	9080	9080	9080	9080	0
342	20241025	140600	268028820	9080	9080	9080	9080	0
343	20241025	140500	268028820	9080	9080	9080	9080	0
344	20241025	140400	268028820	9080	9080	9080	9080	226
345	20241025	140300	265976740	9080	9090	9090	9080	5
346	20241025	140200	265931310	9120	9120	9120	9120	0
347	20241025	140100	265931310	9120	9120	9120	9120	0
348	20241025	140000	265931310	9120	9120	9120	9120	0
349	20241025	135900	265931310	9120	9120	9120	9120	0
350	20241025	135800	265931310	9120	9120	9120	9120	0
351	20241025	135700	265931310	9120	9110	9120	9110	10
352	20241025	135600	265840160	9090	9090	9090	9090	0
353	20241025	135500	265840160	9090	9090	9090	9090	200
354	20241025	135400	264022160	9100	9070	9100	9070	361
355	20241025	135300	260740080	9070	9070	9070	9070	0
356	20241025	135200	260740080	9070	9070	9070	9070	6
357	20241025	135100	260685660	9070	9070	9070	9070	0
358	20241025	135000	260685660	9070	9070	9070	9070	0
359	20241025	134900	260685660	9070	9070	9070	9070	0
360	20241025	134800	260685660	9070	9070	9070	9070	0
361	20241025	134700	260685660	9070	9060	9070	9060	319
362	20241025	134600	257794720	9060	9060	9060	9060	0
363	20241025	134500	257794720	9060	9060	9060	9060	0
364	20241025	134400	257794720	9060	9060	9060	9060	0
365	20241025	134300	257794720	9060	9060	9060	9060	0
366	20241025	134200	257794720	9060	9060	9060	9060	0
367	20241025	134100	257794720	9060	9060	9060	9060	0
368	20241025	134000	257794720	9060	9060	9060	9060	2
369	20241025	133900	257776600	9060	9060	9060	9060	2
370	20241025	133800	257758480	9060	9050	9060	9050	20
371	20241025	133700	257577420	9020	9020	9020	9020	0
372	20241025	133600	257577420	9020	9000	9020	9000	258
373	20241025	133500	255254790	8990	9010	9010	8990	11
374	20241025	133400	255155840	9020	9020	9020	9020	0
375	20241025	133300	255155840	9020	9020	9020	9020	0
376	20241025	133200	255155840	9020	9020	9020	9020	0
377	20241025	133100	255155840	9020	9020	9020	9020	0
378	20241025	133000	255155840	9020	9020	9020	9020	0
379	20241025	132900	255155840	9020	9020	9020	9020	0
380	20241025	132800	255155840	9020	9020	9020	9020	0
381	20241025	132700	255155840	9020	9010	9020	9010	7
382	20241025	132600	255092740	8980	8980	8980	8980	0
383	20241025	132500	255092740	8980	8980	8980	8980	0
384	20241025	132400	255092740	8980	8990	8990	8980	192
385	20241025	132300	253368500	9000	9020	9020	9000	14
386	20241025	132200	253242380	8990	8990	8990	8990	15
387	20241025	132100	253107530	9010	9030	9030	9010	200
388	20241025	132000	251305470	9030	9030	9030	9030	332
389	20241025	131900	248307510	9030	9050	9050	9030	229
390	20241025	131800	246239600	9040	9040	9040	9040	15
391	20241025	131700	246104000	9050	9050	9050	9050	50
392	20241025	131600	245651500	9070	9000	9070	9000	385
393	20241025	131500	242180660	9000	9000	9010	9000	175
394	20241025	131400	240605000	8970	8970	8970	8970	200
395	20241025	131300	238811000	9010	9010	9010	9010	0
396	20241025	131200	238811000	9010	9010	9010	9010	222
397	20241025	131100	236810780	9020	9020	9020	9020	0
398	20241025	131000	236810780	9020	9020	9020	9020	0
399	20241025	130900	236810780	9020	9020	9020	9020	0
400	20241025	130800	236810780	9020	9020	9020	9020	0
401	20241025	130700	236810780	9020	9020	9020	9020	0
402	20241025	130600	236810780	9020	9010	9020	9010	75
403	20241025	130500	236134940	8980	8980	8980	8980	1122
404	20241025	130400	226059380	8980	8960	8980	8960	167
405	20241025	130300	224561310	8980	8980	8980	8980	1
406	20241025	130200	224552330	8970	8970	8970	8970	5
407	20241025	130100	224507480	8980	8980	8980	8940	256
408	20241025	130000	222212310	9000	8970	9000	8970	14
409	20241025	125900	222086430	8990	8990	8990	8990	0
410	20241025	125800	222086430	8990	8990	8990	8990	0
411	20241025	125700	222086430	8990	8990	8990	8990	0
412	20241025	125600	222086430	8990	8990	8990	8990	0
413	20241025	125500	222086430	8990	8990	8990	8990	0
414	20241025	125400	222086430	8990	8990	8990	8990	0
415	20241025	125300	222086430	8990	8990	8990	8990	0
416	20241025	125200	222086430	8990	8990	8990	8990	0
417	20241025	125100	222086430	8990	8990	8990	8990	0
418	20241025	125000	222086430	8990	8990	8990	8990	0
419	20241025	124900	222086430	8990	8990	8990	8990	0
420	20241025	124800	222086430	8990	8990	8990	8990	0
421	20241025	124700	222086430	8990	8990	8990	8990	0
422	20241025	124600	222086430	8990	8990	8990	8990	0
423	20241025	124500	222086430	8990	8990	8990	8990	0
424	20241025	124400	222086430	8990	8990	8990	8990	0
425	20241025	124300	222086430	8990	8990	8990	8990	0
426	20241025	124200	222086430	8990	8990	8990	8990	0
427	20241025	124100	222086430	8990	8990	8990	8990	0
428	20241025	124000	222086430	8990	8990	8990	8990	0
429	20241025	123900	222086430	8990	8990	8990	8990	0
430	20241025	123800	222086430	8990	8990	8990	8990	0
431	20241025	123700	222086430	8990	8990	8990	8990	250
432	20241025	123600	219838930	9000	9000	9000	9000	0
433	20241025	123500	219838930	9000	9020	9020	9000	50
434	20241025	123400	219388810	9010	9040	9040	9010	400
435	20241025	123300	215780690	9010	9010	9010	9010	0
436	20241025	123200	215780690	9010	9010	9010	9010	0
437	20241025	123100	215780690	9010	9070	9070	9010	150
438	20241025	123000	214423920	9090	9040	9090	9040	1012
439	20241025	122900	205255380	9020	8990	9020	8990	621
440	20241025	122800	199660720	8980	8960	8980	8960	273
441	20241025	122700	197209280	8980	8980	8980	8980	35
442	20241025	122600	196894980	8990	8940	9000	8930	410
443	20241025	122500	193220590	8930	8930	8940	8890	328
444	20241025	122400	190299320	8920	8940	8940	8920	248
445	20241025	122300	188084690	8950	8950	8950	8950	0
446	20241025	122200	188084690	8950	8950	8950	8950	0
447	20241025	122100	188084690	8950	8950	8950	8950	0
448	20241025	122000	188084690	8950	8950	8950	8950	0
449	20241025	121900	188084690	8950	8950	8950	8950	100
450	20241025	121800	187189690	8940	8940	8940	8940	0
451	20241025	121700	187189690	8940	8950	8950	8940	104
452	20241025	121600	186258910	8980	8980	8980	8980	0
453	20241025	121500	186258910	8980	8980	8980	8980	0
454	20241025	121400	186258910	8980	8980	8980	8980	0
455	20241025	121300	186258910	8980	8980	8980	8980	0
456	20241025	121200	186258910	8980	8960	8980	8960	156
457	20241025	121100	184860550	8890	8980	8980	8890	2166
458	20241025	121000	165589660	8980	8990	8990	8980	9
459	20241025	120900	165508810	8960	8960	8960	8960	0
460	20241025	120800	165508810	8960	8960	8960	8960	0
461	20241025	120700	165508810	8960	8960	8960	8960	0
462	20241025	120600	165508810	8960	8960	8960	8960	0
463	20241025	120500	165508810	8960	8960	8960	8960	0
464	20241025	120400	165508810	8960	8960	8960	8960	0
465	20241025	120300	165508810	8960	8960	8960	8960	0
466	20241025	120200	165508810	8960	8960	8960	8960	0
467	20241025	120100	165508810	8960	8960	8960	8960	0
468	20241025	120000	165508810	8960	8990	8990	8960	12
469	20241025	115900	165401080	8940	8940	8940	8940	0
470	20241025	115800	165401080	8940	8940	8940	8940	0
471	20241025	115700	165401080	8940	8940	8940	8940	0
472	20241025	115600	165401080	8940	8940	8940	8940	0
473	20241025	115500	165401080	8940	8940	8940	8940	0
474	20241025	115400	165401080	8940	8950	8950	8940	13
475	20241025	115300	165284830	9020	8980	9020	8980	222
476	20241025	115200	163287530	8860	8820	8860	8820	159
477	20241025	115100	161883370	8780	8780	8780	8780	240
478	20241025	115000	159776170	8780	8780	8780	8780	0
479	20241025	114900	159776170	8780	8780	8780	8780	0
480	20241025	114800	159776170	8780	8780	8780	8780	0
481	20241025	114700	159776170	8780	8800	8800	8780	230
482	20241025	114600	157756650	8820	8820	8820	8820	0
483	20241025	114500	157756650	8820	8820	8820	8820	0
484	20241025	114400	157756650	8820	8820	8820	8820	0
485	20241025	114300	157756650	8820	8820	8820	8820	0
486	20241025	114200	157756650	8820	8820	8820	8820	0
487	20241025	114100	157756650	8820	8820	8820	8820	0
488	20241025	114000	157756650	8820	8820	8820	8820	0
489	20241025	113900	157756650	8820	8820	8820	8820	0
490	20241025	113800	157756650	8820	8820	8820	8820	0
491	20241025	113700	157756650	8820	8820	8820	8820	0
492	20241025	113600	157756650	8820	8820	8820	8820	1
493	20241025	113500	157747830	8810	8810	8810	8810	1
494	20241025	113400	157739020	8810	8810	8810	8810	0
495	20241025	113300	157739020	8810	8810	8810	8810	0
496	20241025	113200	157739020	8810	8810	8810	8810	0
497	20241025	113100	157739020	8810	8810	8810	8810	0
498	20241025	113000	157739020	8810	8810	8810	8810	0
499	20241025	112900	157739020	8810	8810	8810	8810	0
500	20241025	112800	157739020	8810	8830	8830	8810	127
501	20241025	112700	156618730	8830	8830	8830	8830	0
502	20241025	112600	156618730	8830	8840	8840	8830	1102
503	20241025	112500	146888030	8830	8830	8830	8830	0
504	20241025	112400	146888030	8830	8830	8830	8830	0
505	20241025	112300	146888030	8830	8830	8830	8830	0
506	20241025	112200	146888030	8830	8830	8830	8830	0
507	20241025	112100	146888030	8830	8830	8830	8830	0
508	20241025	112000	146888030	8830	8830	8830	8830	0
509	20241025	111900	146888030	8830	8830	8830	8830	0
510	20241025	111800	146888030	8830	8830	8830	8830	0
511	20241025	111700	146888030	8830	8830	8830	8830	0
512	20241025	111600	146888030	8830	8830	8830	8830	0
513	20241025	111500	146888030	8830	8830	8830	8830	0
514	20241025	111400	146888030	8830	8830	8830	8830	0
515	20241025	111300	146888030	8830	8830	8830	8830	0
516	20241025	111200	146888030	8830	8830	8830	8830	0
517	20241025	111100	146888030	8830	8830	8830	8830	0
518	20241025	111000	146888030	8830	8830	8830	8830	0
519	20241025	110900	146888030	8830	8830	8830	8830	0
520	20241025	110800	146888030	8830	8830	8830	8830	0
521	20241025	110700	146888030	8830	8830	8830	8830	0
522	20241025	110600	146888030	8830	8830	8830	8830	0
523	20241025	110500	146888030	8830	8830	8830	8830	14
524	20241025	110400	146764410	8870	8870	8870	8870	5
525	20241025	110300	146720060	8870	8870	8870	8870	0
526	20241025	110200	146720060	8870	8870	8870	8870	0
527	20241025	110100	146720060	8870	8870	8870	8870	0
528	20241025	110000	146720060	8870	8870	8870	8870	0
529	20241025	105900	146720060	8870	8870	8870	8870	0
530	20241025	105800	146720060	8870	8870	8870	8870	0
531	20241025	105700	146720060	8870	8870	8870	8870	0
532	20241025	105600	146720060	8870	8870	8870	8870	0
533	20241025	105500	146720060	8870	8870	8870	8870	0
534	20241025	105400	146720060	8870	8870	8870	8870	1
535	20241025	105300	146711190	8870	8870	8870	8870	0
536	20241025	105200	146711190	8870	8870	8870	8870	0
537	20241025	105100	146711190	8870	8870	8870	8870	5
538	20241025	105000	146666840	8830	8830	8830	8830	215
539	20241025	104900	144768390	8830	8830	8830	8830	0
540	20241025	104800	144768390	8830	8830	8830	8830	0
541	20241025	104700	144768390	8830	8830	8830	8830	600
542	20241025	104600	139470390	8830	8830	8830	8830	0
543	20241025	104500	139470390	8830	8830	8830	8830	0
544	20241025	104400	139470390	8830	8830	8830	8830	0
545	20241025	104300	139470390	8830	8830	8830	8830	0
546	20241025	104200	139470390	8830	8830	8830	8830	0
547	20241025	104100	139470390	8830	8830	8830	8830	0
548	20241025	104000	139470390	8830	8830	8830	8830	0
549	20241025	103900	139470390	8830	8830	8830	8830	0
550	20241025	103800	139470390	8830	8830	8830	8830	0
551	20241025	103700	139470390	8830	8830	8830	8830	0
552	20241025	103600	139470390	8830	8830	8830	8830	0
553	20241025	103500	139470390	8830	8830	8830	8830	0
554	20241025	103400	139470390	8830	8830	8830	8830	0
555	20241025	103300	139470390	8830	8830	8830	8830	0
556	20241025	103200	139470390	8830	8830	8830	8830	4
557	20241025	103100	139435070	8840	8840	8840	8840	0
558	20241025	103000	139435070	8840	8840	8840	8840	0
559	20241025	102900	139435070	8840	8840	8840	8840	0
560	20241025	102800	139435070	8840	8850	8850	8840	1241
561	20241025	102700	128452330	8890	8890	8890	8890	0
562	20241025	102600	128452330	8890	8890	8890	8890	0
563	20241025	102500	128452330	8890	8890	8890	8890	0
564	20241025	102400	128452330	8890	8890	8890	8890	0
565	20241025	102300	128452330	8890	8890	8890	8890	0
566	20241025	102200	128452330	8890	8890	8890	8890	0
567	20241025	102100	128452330	8890	8890	8890	8890	0
568	20241025	102000	128452330	8890	8890	8890	8890	0
569	20241025	101900	128452330	8890	8890	8890	8890	0
570	20241025	101800	128452330	8890	8890	8890	8890	0
571	20241025	101700	128452330	8890	8890	8890	8890	0
572	20241025	101600	128452330	8890	8890	8890	8890	0
573	20241025	101500	128452330	8890	8890	8890	8890	0
574	20241025	101400	128452330	8890	8850	8890	8850	301
575	20241025	101300	125788440	8850	8850	8850	8850	0
576	20241025	101200	125788440	8850	8860	8870	8850	404
577	20241025	101100	122206840	8870	8880	8880	8870	3
578	20241025	101000	122180210	8930	8930	8930	8930	0
579	20241025	100900	122180210	8930	8930	8930	8930	7
580	20241025	100800	122117700	8880	8940	8950	8880	4739
581	20241025	100700	79883600	8970	8970	8970	8970	0
582	20241025	100600	79883600	8970	8970	8970	8970	0
583	20241025	100500	79883600	8970	8970	8970	8970	0
584	20241025	100400	79883600	8970	8970	8970	8970	10
585	20241025	100300	79793900	8970	8970	8970	8970	111
586	20241025	100200	78798230	8990	8990	8990	8990	400
587	20241025	100100	75202230	8960	8990	8990	8960	94
588	20241025	100000	74357260	8990	8990	8990	8990	0
589	20241025	095900	74357260	8990	8990	8990	8990	0
590	20241025	095800	74357260	8990	8990	8990	8990	0
591	20241025	095700	74357260	8990	9000	9000	8990	270
592	20241025	095600	71928160	9000	8990	9000	8990	358
593	20241025	095500	68707510	8990	8980	8990	8980	1366
594	20241025	095400	56432170	9000	9000	9000	9000	0
595	20241025	095300	56432170	9000	9030	9030	9000	362
596	20241025	095200	53171970	9020	9020	9030	9020	280
597	20241025	095100	50645480	8970	8970	8970	8970	0
598	20241025	095000	50645480	8970	8970	8970	8970	100
599	20241025	094900	49748480	9040	9040	9040	9040	0
600	20241025	094800	49748480	9040	9040	9040	9040	0
601	20241025	094700	49748480	9040	9040	9040	9040	0
602	20241025	094600	49748480	9040	9040	9040	9040	0
603	20241025	094500	49748480	9040	9030	9040	9030	13
604	20241025	094400	49630970	9030	9030	9030	9030	0
605	20241025	094300	49630970	9030	9030	9030	9030	1
606	20241025	094200	49621940	9030	9060	9060	9030	310
607	20241025	094100	46817840	8990	8990	8990	8990	21
608	20241025	094000	46629050	8950	8970	8970	8950	478
609	20241025	093900	42350550	8990	9020	9020	8990	2000
610	20241025	093800	24369480	9130	9130	9130	9130	0
611	20241025	093700	24369480	9130	9130	9130	9130	0
612	20241025	093600	24369480	9130	9130	9130	9130	0
613	20241025	093500	24369480	9130	9130	9130	9130	0
614	20241025	093400	24369480	9130	9130	9130	9130	0
615	20241025	093300	24369480	9130	9130	9130	9130	0
616	20241025	093200	24369480	9130	9130	9130	9130	0
617	20241025	093100	24369480	9130	9130	9130	9130	0
618	20241025	093000	24369480	9130	9130	9130	9130	0
619	20241025	092900	24369480	9130	9130	9130	9130	0
620	20241025	092800	24369480	9130	9130	9130	9130	0
621	20241025	092700	24369480	9130	9130	9130	9130	0
622	20241025	092600	24369480	9130	9130	9130	9130	0
623	20241025	092500	24369480	9130	9130	9130	9130	0
624	20241025	092400	24369480	9130	9130	9130	9130	0
625	20241025	092300	24369480	9130	9060	9130	9060	2000
626	20241025	092200	6114300	9120	9120	9120	9120	0
627	20241025	092100	6114300	9120	9120	9120	9120	0
628	20241025	092000	6114300	9120	9120	9120	9120	0
629	20241025	091900	6114300	9120	9120	9120	9120	0
630	20241025	091800	6114300	9120	9070	9120	9070	50
631	20241025	091700	5659930	9050	9050	9050	9050	10
632	20241025	091600	5569430	9050	9050	9050	9050	0
633	20241025	091500	5569430	9050	9020	9060	9020	309
634	20241025	091400	2774180	9010	9010	9010	9010	0
635	20241025	091300	2774180	9010	9010	9010	9010	0
636	20241025	091200	2774180	9010	9010	9010	9010	11
637	20241025	091100	2675070	9010	9010	9010	9010	1
638	20241025	091000	2666060	8970	8970	8970	8970	0
639	20241025	090900	2666060	8970	8970	8970	8970	16
640	20241025	090800	2522540	8960	8960	8960	8960	0
641	20241025	090700	2522540	8960	8960	8960	8960	0
642	20241025	090600	2522540	8960	9150	9160	8950	254
643	20241025	090500	204600	9300	9300	9300	9300	0
644	20241025	090400	204600	9300	9300	9300	9300	0
645	20241025	090300	204600	9300	9300	9300	9300	0
646	20241025	090200	204600	9300	9300	9300	9300	0
647	20241025	090100	204600	9300	9300	9300	9300	0
648	20241025	090000	204600	9300	9300	9300	9300	22