KissMeData/025620/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	191000	35493015	4995	4995	4995	4995	1839
3	20241028	190900	35493015	4995	4995	4995	4995	0
4	20241028	190800	35493015	4995	4995	4995	4995	0
5	20241028	190700	35493015	4995	4995	4995	4995	0
6	20241028	190600	35493015	4995	4995	4995	4995	0
7	20241028	190500	35493015	4995	4995	4995	4995	0
8	20241028	190400	35493015	4995	4995	4995	4995	0
9	20241028	190300	35493015	4995	4995	4995	4995	0
10	20241028	190200	35493015	4995	4995	4995	4995	0
11	20241028	190100	35493015	4995	4995	4995	4995	0
12	20241028	190000	35493015	4995	4995	4995	4995	0
13	20241028	185900	35493015	4995	4995	4995	4995	0
14	20241028	185800	35493015	4995	4995	4995	4995	0
15	20241028	185700	35493015	4995	4995	4995	4995	0
16	20241028	185600	35493015	4995	4995	4995	4995	0
17	20241028	185500	35493015	4995	4995	4995	4995	0
18	20241028	185400	35493015	4995	4995	4995	4995	0
19	20241028	185300	35493015	4995	4995	4995	4995	0
20	20241028	185200	35493015	4995	4995	4995	4995	0
21	20241028	185100	35493015	4995	4995	4995	4995	0
22	20241028	185000	35493015	4995	4995	4995	4995	0
23	20241028	184900	35493015	4995	4995	4995	4995	0
24	20241028	184800	35493015	4995	4995	4995	4995	0
25	20241028	184700	35493015	4995	4995	4995	4995	0
26	20241028	184600	35493015	4995	4995	4995	4995	0
27	20241028	184500	35493015	4995	4995	4995	4995	0
28	20241028	184400	35493015	4995	4995	4995	4995	0
29	20241028	184300	35493015	4995	4995	4995	4995	0
30	20241028	184200	35493015	4995	4995	4995	4995	0
31	20241028	184100	35493015	4995	4995	4995	4995	0
32	20241028	184000	35493015	4995	4995	4995	4995	1839
33	20241028	183900	35493015	4995	4995	4995	4995	0
34	20241028	183800	35493015	4995	4995	4995	4995	0
35	20241028	183700	35493015	4995	4995	4995	4995	0
36	20241028	183600	35493015	4995	4995	4995	4995	0
37	20241028	183500	35493015	4995	4995	4995	4995	0
38	20241028	183400	35493015	4995	4995	4995	4995	0
39	20241028	183300	35493015	4995	4995	4995	4995	0
40	20241028	183200	35493015	4995	4995	4995	4995	0
41	20241028	183100	35493015	4995	4995	4995	4995	0
42	20241028	183000	35493015	4995	4995	4995	4995	0
43	20241028	182900	35493015	4995	4995	4995	4995	0
44	20241028	182800	35493015	4995	4995	4995	4995	0
45	20241028	182700	35493015	4995	4995	4995	4995	0
46	20241028	182600	35493015	4995	4995	4995	4995	0
47	20241028	182500	35493015	4995	4995	4995	4995	0
48	20241028	182400	35493015	4995	4995	4995	4995	0
49	20241028	182300	35493015	4995	4995	4995	4995	0
50	20241028	182200	35493015	4995	4995	4995	4995	0
51	20241028	182100	35493015	4995	4995	4995	4995	0
52	20241028	182000	35493015	4995	4995	4995	4995	0
53	20241028	181900	35493015	4995	4995	4995	4995	0
54	20241028	181800	35493015	4995	4995	4995	4995	0
55	20241028	181700	35493015	4995	4995	4995	4995	0
56	20241028	181600	35493015	4995	4995	4995	4995	0
57	20241028	181500	35493015	4995	4995	4995	4995	0
58	20241028	181400	35493015	4995	4995	4995	4995	0
59	20241028	181300	35493015	4995	4995	4995	4995	0
60	20241028	181200	35493015	4995	4995	4995	4995	0
61	20241028	181100	35493015	4995	4995	4995	4995	0
62	20241028	181000	35493015	4995	4995	4995	4995	1839
63	20241028	180900	35493015	4995	4995	4995	4995	0
64	20241028	180800	35493015	4995	4995	4995	4995	0
65	20241028	180700	35493015	4995	4995	4995	4995	0
66	20241028	180600	35493015	4995	4995	4995	4995	0
67	20241028	180500	35493015	4995	4995	4995	4995	0
68	20241028	180400	35493015	4995	4995	4995	4995	0
69	20241028	180300	35493015	4995	4995	4995	4995	0
70	20241028	180200	35493015	4995	4995	4995	4995	0
71	20241028	180100	35493015	4995	4995	4995	4995	0
72	20241028	180000	35493015	4995	4995	4995	4995	0
73	20241028	175900	35493015	4995	4995	4995	4995	0
74	20241028	175800	35493015	4995	4995	4995	4995	0
75	20241028	175700	35493015	4995	4995	4995	4995	0
76	20241028	175600	35493015	4995	4995	4995	4995	0
77	20241028	175500	35493015	4995	4995	4995	4995	0
78	20241028	175400	35493015	4995	4995	4995	4995	0
79	20241028	175300	35493015	4995	4995	4995	4995	0
80	20241028	175200	35493015	4995	4995	4995	4995	0
81	20241028	175100	35493015	4995	4995	4995	4995	0
82	20241028	175000	35493015	4995	4995	4995	4995	0
83	20241028	174900	35493015	4995	4995	4995	4995	0
84	20241028	174800	35493015	4995	4995	4995	4995	0
85	20241028	174700	35493015	4995	4995	4995	4995	0
86	20241028	174600	35493015	4995	4995	4995	4995	0
87	20241028	174500	35493015	4995	4995	4995	4995	0
88	20241028	174400	35493015	4995	4995	4995	4995	0
89	20241028	174300	35493015	4995	4995	4995	4995	0
90	20241028	174200	35493015	4995	4995	4995	4995	0
91	20241028	174100	35493015	4995	4995	4995	4995	0
92	20241028	174000	35493015	4995	4995	4995	4995	1839
93	20241028	173900	35493015	4995	4995	4995	4995	0
94	20241028	173800	35493015	4995	4995	4995	4995	0
95	20241028	173700	35493015	4995	4995	4995	4995	0
96	20241028	173600	35493015	4995	4995	4995	4995	0
97	20241028	173500	35493015	4995	4995	4995	4995	0
98	20241028	173400	35493015	4995	4995	4995	4995	0
99	20241028	173300	35493015	4995	4995	4995	4995	0
100	20241028	173200	35493015	4995	4995	4995	4995	0
101	20241028	173100	35493015	4995	4995	4995	4995	0
102	20241028	173000	35493015	4995	4995	4995	4995	0
103	20241028	172900	35493015	4995	4995	4995	4995	0
104	20241028	172800	35493015	4995	4995	4995	4995	0
105	20241028	172700	35493015	4995	4995	4995	4995	0
106	20241028	172600	35493015	4995	4995	4995	4995	0
107	20241028	172500	35493015	4995	4995	4995	4995	0
108	20241028	172400	35493015	4995	4995	4995	4995	0
109	20241028	172300	35493015	4995	4995	4995	4995	0
110	20241028	172200	35493015	4995	4995	4995	4995	0
111	20241028	172100	35493015	4995	4995	4995	4995	0
112	20241028	172000	35493015	4995	4995	4995	4995	0
113	20241028	171900	35493015	4995	4995	4995	4995	0
114	20241028	171800	35493015	4995	4995	4995	4995	0
115	20241028	171700	35493015	4995	4995	4995	4995	0
116	20241028	171600	35493015	4995	4995	4995	4995	0
117	20241028	171500	35493015	4995	4995	4995	4995	0
118	20241028	171400	35493015	4995	4995	4995	4995	0
119	20241028	171300	35493015	4995	4995	4995	4995	0
120	20241028	171200	35493015	4995	4995	4995	4995	0
121	20241028	171100	35493015	4995	4995	4995	4995	0
122	20241028	171000	35493015	4995	4995	4995	4995	1839
123	20241028	170900	35493015	4995	4995	4995	4995	0
124	20241028	170800	35493015	4995	4995	4995	4995	0
125	20241028	170700	35493015	4995	4995	4995	4995	0
126	20241028	170600	35493015	4995	4995	4995	4995	0
127	20241028	170500	35493015	4995	4995	4995	4995	0
128	20241028	170400	35493015	4995	4995	4995	4995	0
129	20241028	170300	35493015	4995	4995	4995	4995	0
130	20241028	170200	35493015	4995	4995	4995	4995	0
131	20241028	170100	35493015	4995	4995	4995	4995	0
132	20241028	170000	35493015	4995	4995	4995	4995	0
133	20241028	165900	35493015	4995	4995	4995	4995	0
134	20241028	165800	35493015	4995	4995	4995	4995	0
135	20241028	165700	35493015	4995	4995	4995	4995	0
136	20241028	165600	35493015	4995	4995	4995	4995	0
137	20241028	165500	35493015	4995	4995	4995	4995	0
138	20241028	165400	35493015	4995	4995	4995	4995	0
139	20241028	165300	35493015	4995	4995	4995	4995	0
140	20241028	165200	35493015	4995	4995	4995	4995	0
141	20241028	165100	35493015	4995	4995	4995	4995	0
142	20241028	165000	35493015	4995	4995	4995	4995	0
143	20241028	164900	35493015	4995	4995	4995	4995	0
144	20241028	164800	35493015	4995	4995	4995	4995	0
145	20241028	164700	35493015	4995	4995	4995	4995	0
146	20241028	164600	35493015	4995	4995	4995	4995	0
147	20241028	164500	35493015	4995	4995	4995	4995	0
148	20241028	164400	35493015	4995	4995	4995	4995	0
149	20241028	164300	35493015	4995	4995	4995	4995	0
150	20241028	164200	35493015	4995	4995	4995	4995	0
151	20241028	164100	35493015	4995	4995	4995	4995	0
152	20241028	164000	35493015	4995	4995	4995	4995	1839
153	20241028	163900	35493015	4995	4995	4995	4995	0
154	20241028	163800	35493015	4995	4995	4995	4995	0
155	20241028	163700	35493015	4995	4995	4995	4995	0
156	20241028	163600	35493015	4995	4995	4995	4995	0
157	20241028	163500	35493015	4995	4995	4995	4995	0
158	20241028	163400	35493015	4995	4995	4995	4995	0
159	20241028	163300	35493015	4995	4995	4995	4995	0
160	20241028	163200	35493015	4995	4995	4995	4995	0
161	20241028	163100	35493015	4995	4995	4995	4995	0
162	20241028	163000	35493015	4995	4995	4995	4995	0
163	20241028	162900	35493015	4995	4995	4995	4995	0
164	20241028	162800	35493015	4995	4995	4995	4995	0
165	20241028	162700	35493015	4995	4995	4995	4995	0
166	20241028	162600	35493015	4995	4995	4995	4995	0
167	20241028	162500	35493015	4995	4995	4995	4995	0
168	20241028	162400	35493015	4995	4995	4995	4995	0
169	20241028	162300	35493015	4995	4995	4995	4995	0
170	20241028	162200	35493015	4995	4995	4995	4995	0
171	20241028	162100	35493015	4995	4995	4995	4995	0
172	20241028	162000	35493015	4995	4995	4995	4995	0
173	20241028	161900	35493015	4995	4995	4995	4995	0
174	20241028	161800	35493015	4995	4995	4995	4995	0
175	20241028	161700	35493015	4995	4995	4995	4995	0
176	20241028	161600	35493015	4995	4995	4995	4995	0
177	20241028	161500	35493015	4995	4995	4995	4995	0
178	20241028	161400	35493015	4995	4995	4995	4995	0
179	20241028	161300	35493015	4995	4995	4995	4995	0
180	20241028	161200	35493015	4995	4995	4995	4995	0
181	20241028	161100	35493015	4995	4995	4995	4995	0
182	20241028	161000	35493015	4995	4995	4995	4995	1839
183	20241028	160900	35493015	4995	4995	4995	4995	0
184	20241028	160800	35493015	4995	4995	4995	4995	0
185	20241028	160700	35493015	4995	4995	4995	4995	0
186	20241028	160600	35493015	4995	4995	4995	4995	0
187	20241028	160500	35493015	4995	4995	4995	4995	0
188	20241028	160400	35493015	4995	4995	4995	4995	0
189	20241028	160300	35493015	4995	4995	4995	4995	0
190	20241028	160200	35493015	4995	4995	4995	4995	0
191	20241028	160100	35493015	4995	4995	4995	4995	0
192	20241028	160000	35493015	4995	4995	4995	4995	0
193	20241028	155900	35493015	4995	4995	4995	4995	0
194	20241028	155800	35493015	4995	4995	4995	4995	0
195	20241028	155700	35493015	4995	4995	4995	4995	0
196	20241028	155600	35493015	4995	4995	4995	4995	0
197	20241028	155500	35493015	4995	4995	4995	4995	0
198	20241028	155400	35493015	4995	4995	4995	4995	0
199	20241028	155300	35493015	4995	4995	4995	4995	0
200	20241028	155200	35493015	4995	4995	4995	4995	0
201	20241028	155100	35493015	4995	4995	4995	4995	0
202	20241028	155000	35493015	4995	4995	4995	4995	0
203	20241028	154900	35493015	4995	4995	4995	4995	0
204	20241028	154800	35493015	4995	4995	4995	4995	0
205	20241028	154700	35493015	4995	4995	4995	4995	0
206	20241028	154600	35493015	4995	4995	4995	4995	0
207	20241028	154500	35493015	4995	4995	4995	4995	0
208	20241028	154400	35493015	4995	4995	4995	4995	0
209	20241028	154300	35493015	4995	4995	4995	4995	0
210	20241028	154200	35493015	4995	4995	4995	4995	0
211	20241028	154100	35493015	4995	4995	4995	4995	0
212	20241028	154000	35493015	4995	4995	4995	4995	1839
213	20241028	153900	35493015	4995	4995	4995	4995	0
214	20241028	153800	35493015	4995	4995	4995	4995	0
215	20241028	153700	35493015	4995	4995	4995	4995	0
216	20241028	153600	35493015	4995	4995	4995	4995	0
217	20241028	153500	35493015	4995	4995	4995	4995	0
218	20241028	153400	35493015	4995	4995	4995	4995	0
219	20241028	153300	35493015	4995	4995	4995	4995	0
220	20241028	153200	35493015	4995	4995	4995	4995	0
221	20241028	153100	35493015	4995	4995	4995	4995	0
222	20241028	153000	35493015	4995	4995	4995	4995	1839
223	20241028	152900	26307210	5050	5050	5050	5050	0
224	20241028	152800	26307210	5050	5050	5050	5050	0
225	20241028	152700	26307210	5050	5050	5050	5050	0
226	20241028	152600	26307210	5050	5050	5050	5050	0
227	20241028	152500	26307210	5050	5050	5050	5050	0
228	20241028	152400	26307210	5050	5050	5050	5050	0
229	20241028	152300	26307210	5050	5050	5050	5050	0
230	20241028	152200	26307210	5050	5050	5050	5050	0
231	20241028	152100	26307210	5050	5050	5050	5050	0
232	20241028	152000	26307210	5050	5050	5050	5050	0
233	20241028	151900	26307210	5050	5050	5050	5050	0
234	20241028	151800	26307210	5050	5050	5050	5050	0
235	20241028	151700	26307210	5050	5050	5050	5050	0
236	20241028	151600	26307210	5050	5050	5050	5050	10
237	20241028	151500	26256710	5040	5040	5040	5040	0
238	20241028	151400	26256710	5040	5040	5040	5040	0
239	20241028	151300	26256710	5040	5040	5040	5040	0
240	20241028	151200	26256710	5040	5040	5040	5040	0
241	20241028	151100	26256710	5040	5040	5040	5040	1
242	20241028	151000	26251670	5050	5050	5050	5050	0
243	20241028	150900	26251670	5050	5050	5050	5050	0
244	20241028	150800	26251670	5050	5050	5050	5050	0
245	20241028	150700	26251670	5050	5050	5050	5050	0
246	20241028	150600	26251670	5050	5050	5050	5050	0
247	20241028	150500	26251670	5050	5050	5050	5050	1
248	20241028	150400	26246620	5030	5030	5030	5030	0
249	20241028	150300	26246620	5030	5030	5030	5030	0
250	20241028	150200	26246620	5030	5030	5030	5030	0
251	20241028	150100	26246620	5030	5030	5030	5030	0
252	20241028	150000	26246620	5030	5030	5030	5030	0
253	20241028	145900	26246620	5030	5030	5030	5030	0
254	20241028	145800	26246620	5030	5030	5030	5030	0
255	20241028	145700	26246620	5030	5030	5030	5030	0
256	20241028	145600	26246620	5030	5030	5030	5030	0
257	20241028	145500	26246620	5030	5030	5030	5030	0
258	20241028	145400	26246620	5030	5030	5030	5030	0
259	20241028	145300	26246620	5030	5030	5030	5030	0
260	20241028	145200	26246620	5030	5030	5030	5030	0
261	20241028	145100	26246620	5030	5030	5030	5030	0
262	20241028	145000	26246620	5030	5030	5030	5030	0
263	20241028	144900	26246620	5030	5030	5030	5030	0
264	20241028	144800	26246620	5030	5030	5030	5030	0
265	20241028	144700	26246620	5030	5030	5030	5030	0
266	20241028	144600	26246620	5030	5030	5030	5030	0
267	20241028	144500	26246620	5030	5030	5030	5030	0
268	20241028	144400	26246620	5030	5030	5030	5030	0
269	20241028	144300	26246620	5030	5030	5030	5030	0
270	20241028	144200	26246620	5030	5030	5030	5030	0
271	20241028	144100	26246620	5030	5030	5030	5030	0
272	20241028	144000	26246620	5030	5030	5030	5030	0
273	20241028	143900	26246620	5030	5030	5030	5030	0
274	20241028	143800	26246620	5030	5040	5040	5030	10
275	20241028	143700	26196230	5050	5050	5050	5050	1
276	20241028	143600	26191180	5040	5040	5040	5040	0
277	20241028	143500	26191180	5040	5040	5040	5040	0
278	20241028	143400	26191180	5040	5040	5040	5040	0
279	20241028	143300	26191180	5040	5040	5040	5040	0
280	20241028	143200	26191180	5040	5040	5040	5040	0
281	20241028	143100	26191180	5040	5040	5040	5040	0
282	20241028	143000	26191180	5040	5040	5040	5040	0
283	20241028	142900	26191180	5040	5040	5040	5040	0
284	20241028	142800	26191180	5040	5040	5040	5040	0
285	20241028	142700	26191180	5040	5040	5040	5040	0
286	20241028	142600	26191180	5040	5040	5040	5040	0
287	20241028	142500	26191180	5040	5040	5040	5040	0
288	20241028	142400	26191180	5040	5040	5040	5040	0
289	20241028	142300	26191180	5040	5040	5040	5040	0
290	20241028	142200	26191180	5040	5040	5040	5040	0
291	20241028	142100	26191180	5040	5040	5040	5040	2
292	20241028	142000	26181100	5040	5040	5040	5040	0
293	20241028	141900	26181100	5040	5040	5040	5040	9
294	20241028	141800	26135740	5040	5040	5040	5040	0
295	20241028	141700	26135740	5040	5030	5040	5030	6
296	20241028	141600	26105510	5030	5030	5030	5030	0
297	20241028	141500	26105510	5030	5030	5030	5030	0
298	20241028	141400	26105510	5030	5030	5030	5030	0
299	20241028	141300	26105510	5030	5030	5030	5030	0
300	20241028	141200	26105510	5030	5030	5030	5030	0
301	20241028	141100	26105510	5030	5030	5030	5030	0
302	20241028	141000	26105510	5030	5030	5030	5030	0
303	20241028	140900	26105510	5030	5030	5030	5030	0
304	20241028	140800	26105510	5030	5030	5030	5030	0
305	20241028	140700	26105510	5030	5030	5030	5030	0
306	20241028	140600	26105510	5030	5030	5030	5030	0
307	20241028	140500	26105510	5030	5030	5030	5030	0
308	20241028	140400	26105510	5030	5030	5030	5030	35
309	20241028	140300	25929460	5050	5050	5050	5050	0
310	20241028	140200	25929460	5050	5050	5050	5050	0
311	20241028	140100	25929460	5050	5050	5050	5050	0
312	20241028	140000	25929460	5050	5050	5050	5050	0
313	20241028	135900	25929460	5050	5050	5050	5050	0
314	20241028	135800	25929460	5050	5050	5050	5050	0
315	20241028	135700	25929460	5050	5050	5050	5050	0
316	20241028	135600	25929460	5050	5050	5050	5050	0
317	20241028	135500	25929460	5050	5050	5050	5050	0
318	20241028	135400	25929460	5050	5050	5050	5050	0
319	20241028	135300	25929460	5050	5050	5050	5050	0
320	20241028	135200	25929460	5050	5050	5050	5050	0
321	20241028	135100	25929460	5050	5050	5050	5050	0
322	20241028	135000	25929460	5050	5050	5050	5050	0
323	20241028	134900	25929460	5050	5050	5050	5050	0
324	20241028	134800	25929460	5050	5050	5050	5050	0
325	20241028	134700	25929460	5050	5050	5050	5050	0
326	20241028	134600	25929460	5050	5050	5050	5050	0
327	20241028	134500	25929460	5050	5050	5050	5050	0
328	20241028	134400	25929460	5050	5050	5050	5050	0
329	20241028	134300	25929460	5050	5050	5050	5050	0
330	20241028	134200	25929460	5050	5050	5050	5050	0
331	20241028	134100	25929460	5050	5050	5050	5050	0
332	20241028	134000	25929460	5050	5050	5050	5050	6
333	20241028	133900	25899160	5050	5050	5050	5050	1
334	20241028	133800	25894110	5050	5050	5050	5050	0
335	20241028	133700	25894110	5050	5050	5050	5050	1
336	20241028	133600	25889060	5050	5050	5050	5050	0
337	20241028	133500	25889060	5050	5050	5050	5050	0
338	20241028	133400	25889060	5050	5050	5050	5050	0
339	20241028	133300	25889060	5050	5050	5050	5050	0
340	20241028	133200	25889060	5050	5050	5050	5050	0
341	20241028	133100	25889060	5050	5050	5050	5050	0
342	20241028	133000	25889060	5050	5050	5050	5050	0
343	20241028	132900	25889060	5050	5050	5050	5050	0
344	20241028	132800	25889060	5050	5050	5050	5050	0
345	20241028	132700	25889060	5050	5050	5050	5050	0
346	20241028	132600	25889060	5050	5050	5050	5050	0
347	20241028	132500	25889060	5050	5050	5050	5050	0
348	20241028	132400	25889060	5050	5050	5050	5050	0
349	20241028	132300	25889060	5050	5050	5050	5050	1
350	20241028	132200	25884010	5050	5050	5050	5050	0
351	20241028	132100	25884010	5050	5050	5050	5050	0
352	20241028	132000	25884010	5050	5050	5050	5050	0
353	20241028	131900	25884010	5050	5050	5050	5050	0
354	20241028	131800	25884010	5050	5050	5050	5050	0
355	20241028	131700	25884010	5050	5050	5050	5050	0
356	20241028	131600	25884010	5050	5050	5050	5050	0
357	20241028	131500	25884010	5050	5050	5050	5050	0
358	20241028	131400	25884010	5050	5050	5050	5050	5
359	20241028	131300	25858760	5000	5000	5000	5000	0
360	20241028	131200	25858760	5000	5050	5050	5000	4000
361	20241028	131100	5747970	5060	5060	5060	5060	0
362	20241028	131000	5747970	5060	5060	5060	5060	6
363	20241028	130900	5717610	5060	5060	5060	5060	8
364	20241028	130800	5677130	5070	5070	5070	5070	0
365	20241028	130700	5677130	5070	5070	5070	5070	0
366	20241028	130600	5677130	5070	5070	5070	5070	0
367	20241028	130500	5677130	5070	5070	5070	5070	0
368	20241028	130400	5677130	5070	5070	5070	5070	1
369	20241028	130300	5672060	5070	5070	5070	5070	0
370	20241028	130200	5672060	5070	5070	5070	5070	0
371	20241028	130100	5672060	5070	5070	5070	5070	0
372	20241028	130000	5672060	5070	5070	5070	5070	0
373	20241028	125900	5672060	5070	5070	5070	5070	15
374	20241028	125800	5596010	5080	5080	5080	5080	0
375	20241028	125700	5596010	5080	5080	5080	5080	0
376	20241028	125600	5596010	5080	5080	5080	5080	0
377	20241028	125500	5596010	5080	5080	5080	5080	0
378	20241028	125400	5596010	5080	5080	5080	5080	0
379	20241028	125300	5596010	5080	5080	5080	5080	0
380	20241028	125200	5596010	5080	5080	5080	5080	0
381	20241028	125100	5596010	5080	5080	5080	5080	0
382	20241028	125000	5596010	5080	5080	5080	5080	0
383	20241028	124900	5596010	5080	5080	5080	5080	0
384	20241028	124800	5596010	5080	5080	5080	5080	0
385	20241028	124700	5596010	5080	5080	5080	5080	0
386	20241028	124600	5596010	5080	5080	5080	5080	1
387	20241028	124500	5590930	5070	5070	5070	5070	0
388	20241028	124400	5590930	5070	5070	5070	5070	0
389	20241028	124300	5590930	5070	5070	5070	5070	0
390	20241028	124200	5590930	5070	5070	5070	5070	0
391	20241028	124100	5590930	5070	5070	5070	5070	0
392	20241028	124000	5590930	5070	5070	5070	5070	0
393	20241028	123900	5590930	5070	5070	5070	5070	0
394	20241028	123800	5590930	5070	5070	5070	5070	0
395	20241028	123700	5590930	5070	5070	5070	5070	0
396	20241028	123600	5590930	5070	5070	5070	5070	0
397	20241028	123500	5590930	5070	5070	5070	5070	0
398	20241028	123400	5590930	5070	5070	5070	5070	0
399	20241028	123300	5590930	5070	5070	5070	5070	0
400	20241028	123200	5590930	5070	5070	5070	5070	0
401	20241028	123100	5590930	5070	5070	5070	5070	0
402	20241028	123000	5590930	5070	5070	5070	5070	0
403	20241028	122900	5590930	5070	5070	5070	5070	0
404	20241028	122800	5590930	5070	5070	5070	5070	0
405	20241028	122700	5590930	5070	5070	5070	5070	0
406	20241028	122600	5590930	5070	5070	5070	5070	0
407	20241028	122500	5590930	5070	5070	5070	5070	0
408	20241028	122400	5590930	5070	5070	5070	5070	0
409	20241028	122300	5590930	5070	5070	5070	5070	0
410	20241028	122200	5590930	5070	5070	5070	5070	0
411	20241028	122100	5590930	5070	5070	5070	5070	0
412	20241028	122000	5590930	5070	5070	5070	5070	7
413	20241028	121900	5555440	5070	5070	5070	5070	20
414	20241028	121800	5454040	5070	5070	5070	5070	42
415	20241028	121700	5241100	5060	5060	5060	5060	0
416	20241028	121600	5241100	5060	5060	5060	5060	0
417	20241028	121500	5241100	5060	5060	5060	5060	0
418	20241028	121400	5241100	5060	5060	5060	5060	0
419	20241028	121300	5241100	5060	5060	5060	5060	0
420	20241028	121200	5241100	5060	5060	5060	5060	0
421	20241028	121100	5241100	5060	5060	5060	5060	0
422	20241028	121000	5241100	5060	5060	5060	5060	0
423	20241028	120900	5241100	5060	5060	5060	5060	0
424	20241028	120800	5241100	5060	5060	5060	5060	0
425	20241028	120700	5241100	5060	5060	5060	5060	0
426	20241028	120600	5241100	5060	5060	5060	5060	0
427	20241028	120500	5241100	5060	5060	5060	5060	0
428	20241028	120400	5241100	5060	5060	5060	5060	0
429	20241028	120300	5241100	5060	5060	5060	5060	0
430	20241028	120200	5241100	5060	5060	5060	5060	0
431	20241028	120100	5241100	5060	5060	5060	5060	0
432	20241028	120000	5241100	5060	5060	5060	5060	0
433	20241028	115900	5241100	5060	5060	5060	5060	0
434	20241028	115800	5241100	5060	5060	5060	5060	1
435	20241028	115700	5236040	5070	5070	5070	5070	0
436	20241028	115600	5236040	5070	5070	5070	5070	0
437	20241028	115500	5236040	5070	5070	5070	5070	1
438	20241028	115400	5230970	5070	5070	5070	5070	1
439	20241028	115300	5225900	5070	5070	5070	5070	0
440	20241028	115200	5225900	5070	5070	5070	5070	0
441	20241028	115100	5225900	5070	5070	5070	5070	0
442	20241028	115000	5225900	5070	5070	5070	5070	2
443	20241028	114900	5215760	5070	5070	5070	5070	0
444	20241028	114800	5215760	5070	5070	5070	5070	0
445	20241028	114700	5215760	5070	5070	5070	5070	25
446	20241028	114600	5089010	5070	5070	5070	5070	0
447	20241028	114500	5089010	5070	5070	5070	5070	0
448	20241028	114400	5089010	5070	5070	5070	5070	0
449	20241028	114300	5089010	5070	5070	5070	5070	0
450	20241028	114200	5089010	5070	5070	5070	5070	0
451	20241028	114100	5089010	5070	5070	5070	5070	0
452	20241028	114000	5089010	5070	5070	5070	5070	0
453	20241028	113900	5089010	5070	5070	5070	5070	0
454	20241028	113800	5089010	5070	5070	5070	5070	0
455	20241028	113700	5089010	5070	5070	5070	5070	0
456	20241028	113600	5089010	5070	5070	5070	5070	0
457	20241028	113500	5089010	5070	5070	5070	5070	0
458	20241028	113400	5089010	5070	5070	5070	5070	0
459	20241028	113300	5089010	5070	5070	5070	5070	0
460	20241028	113200	5089010	5070	5070	5070	5070	0
461	20241028	113100	5089010	5070	5070	5070	5070	0
462	20241028	113000	5089010	5070	5070	5070	5070	0
463	20241028	112900	5089010	5070	5070	5070	5070	0
464	20241028	112800	5089010	5070	5070	5070	5070	0
465	20241028	112700	5089010	5070	5070	5070	5070	0
466	20241028	112600	5089010	5070	5070	5070	5070	0
467	20241028	112500	5089010	5070	5070	5070	5070	0
468	20241028	112400	5089010	5070	5070	5070	5070	0
469	20241028	112300	5089010	5070	5070	5070	5070	0
470	20241028	112200	5089010	5070	5070	5070	5070	0
471	20241028	112100	5089010	5070	5070	5070	5070	0
472	20241028	112000	5089010	5070	5070	5070	5070	0
473	20241028	111900	5089010	5070	5070	5070	5070	0
474	20241028	111800	5089010	5070	5070	5070	5070	0
475	20241028	111700	5089010	5070	5070	5070	5070	0
476	20241028	111600	5089010	5070	5070	5070	5070	0
477	20241028	111500	5089010	5070	5070	5070	5070	0
478	20241028	111400	5089010	5070	5070	5070	5070	0
479	20241028	111300	5089010	5070	5070	5070	5070	0
480	20241028	111200	5089010	5070	5070	5070	5070	0
481	20241028	111100	5089010	5070	5070	5070	5070	0
482	20241028	111000	5089010	5070	5070	5070	5070	10
483	20241028	110900	5038310	5070	5070	5070	5070	0
484	20241028	110800	5038310	5070	5070	5070	5070	0
485	20241028	110700	5038310	5070	5070	5070	5070	0
486	20241028	110600	5038310	5070	5070	5070	5070	0
487	20241028	110500	5038310	5070	5070	5070	5070	0
488	20241028	110400	5038310	5070	5070	5070	5070	0
489	20241028	110300	5038310	5070	5070	5070	5070	0
490	20241028	110200	5038310	5070	5070	5070	5070	0
491	20241028	110100	5038310	5070	5070	5070	5070	0
492	20241028	110000	5038310	5070	5070	5070	5070	0
493	20241028	105900	5038310	5070	5070	5070	5070	0
494	20241028	105800	5038310	5070	5070	5070	5070	0
495	20241028	105700	5038310	5070	5070	5070	5070	0
496	20241028	105600	5038310	5070	5070	5070	5070	0
497	20241028	105500	5038310	5070	5070	5070	5070	0
498	20241028	105400	5038310	5070	5070	5070	5070	0
499	20241028	105300	5038310	5070	5070	5070	5070	0
500	20241028	105200	5038310	5070	5070	5070	5070	0
501	20241028	105100	5038310	5070	5070	5070	5070	0
502	20241028	105000	5038310	5070	5070	5070	5070	0
503	20241028	104900	5038310	5070	5070	5070	5070	0
504	20241028	104800	5038310	5070	5070	5070	5070	0
505	20241028	104700	5038310	5070	5070	5070	5070	0
506	20241028	104600	5038310	5070	5070	5070	5070	0
507	20241028	104500	5038310	5070	5070	5070	5070	5
508	20241028	104400	5012960	5070	5070	5070	5070	0
509	20241028	104300	5012960	5070	5070	5070	5070	0
510	20241028	104200	5012960	5070	5070	5070	5070	0
511	20241028	104100	5012960	5070	5070	5070	5070	0
512	20241028	104000	5012960	5070	5070	5070	5070	0
513	20241028	103900	5012960	5070	5070	5070	5070	0
514	20241028	103800	5012960	5070	5070	5070	5070	0
515	20241028	103700	5012960	5070	5070	5070	5070	0
516	20241028	103600	5012960	5070	5070	5070	5070	0
517	20241028	103500	5012960	5070	5070	5070	5070	0
518	20241028	103400	5012960	5070	5070	5070	5070	0
519	20241028	103300	5012960	5070	5070	5070	5070	0
520	20241028	103200	5012960	5070	5070	5070	5070	0
521	20241028	103100	5012960	5070	5070	5070	5070	0
522	20241028	103000	5012960	5070	5070	5070	5070	0
523	20241028	102900	5012960	5070	5070	5070	5070	0
524	20241028	102800	5012960	5070	5070	5070	5070	0
525	20241028	102700	5012960	5070	5070	5070	5070	0
526	20241028	102600	5012960	5070	5070	5070	5070	0
527	20241028	102500	5012960	5070	5070	5070	5070	0
528	20241028	102400	5012960	5070	5070	5070	5070	0
529	20241028	102300	5012960	5070	5070	5070	5070	0
530	20241028	102200	5012960	5070	5070	5070	5070	0
531	20241028	102100	5012960	5070	5070	5070	5070	0
532	20241028	102000	5012960	5070	5070	5070	5070	0
533	20241028	101900	5012960	5070	5070	5070	5070	0
534	20241028	101800	5012960	5070	5070	5070	5070	0
535	20241028	101700	5012960	5070	5070	5070	5070	0
536	20241028	101600	5012960	5070	5070	5070	5070	0
537	20241028	101500	5012960	5070	5070	5070	5070	5
538	20241028	101400	4987610	5050	5050	5050	5050	0
539	20241028	101300	4987610	5050	5050	5050	5050	5
540	20241028	101200	4962360	5050	5050	5050	5050	0
541	20241028	101100	4962360	5050	5050	5050	5050	0
542	20241028	101000	4962360	5050	5050	5050	5050	11
543	20241028	100900	4906810	5070	5070	5070	5070	0
544	20241028	100800	4906810	5070	5070	5070	5070	1
545	20241028	100700	4901740	5070	5070	5070	5070	10
546	20241028	100600	4851040	5040	5040	5040	5040	0
547	20241028	100500	4851040	5040	5040	5040	5040	0
548	20241028	100400	4851040	5040	5040	5040	5040	0
549	20241028	100300	4851040	5040	5040	5040	5040	0
550	20241028	100200	4851040	5040	5040	5040	5040	0
551	20241028	100100	4851040	5040	5040	5040	5040	0
552	20241028	100000	4851040	5040	5060	5060	5040	303
553	20241028	095900	3322480	5060	5060	5060	5060	10
554	20241028	095800	3271880	5080	5080	5080	5080	0
555	20241028	095700	3271880	5080	5080	5080	5080	10
556	20241028	095600	3221080	5050	5050	5050	5050	0
557	20241028	095500	3221080	5050	5050	5050	5050	0
558	20241028	095400	3221080	5050	5050	5050	5050	0
559	20241028	095300	3221080	5050	5050	5050	5050	0
560	20241028	095200	3221080	5050	5050	5050	5050	0
561	20241028	095100	3221080	5050	5050	5050	5050	0
562	20241028	095000	3221080	5050	5050	5050	5050	71
563	20241028	094900	2862530	5050	5050	5050	5050	24
564	20241028	094800	2741330	5050	5050	5050	5050	0
565	20241028	094700	2741330	5050	5050	5050	5050	0
566	20241028	094600	2741330	5050	5050	5050	5050	0
567	20241028	094500	2741330	5050	5050	5050	5050	9
568	20241028	094400	2695880	5060	5080	5080	5060	296
569	20241028	094300	1194420	5090	5090	5090	5090	1
570	20241028	094200	1189330	5090	5090	5090	5090	0
571	20241028	094100	1189330	5090	5090	5090	5090	11
572	20241028	094000	1133340	5090	5090	5090	5090	0
573	20241028	093900	1133340	5090	5090	5090	5090	0
574	20241028	093800	1133340	5090	5090	5090	5090	0
575	20241028	093700	1133340	5090	5090	5090	5090	1
576	20241028	093600	1128250	5090	5090	5090	5090	0
577	20241028	093500	1128250	5090	5090	5090	5090	0
578	20241028	093400	1128250	5090	5090	5090	5090	2
579	20241028	093300	1118070	5090	5090	5090	5090	0
580	20241028	093200	1118070	5090	5090	5090	5090	0
581	20241028	093100	1118070	5090	5090	5090	5090	0
582	20241028	093000	1118070	5090	5090	5090	5080	82
583	20241028	092900	700800	5090	5090	5090	5090	0
584	20241028	092800	700800	5090	5090	5090	5090	0
585	20241028	092700	700800	5090	5090	5090	5090	5
586	20241028	092600	675350	5090	5090	5090	5090	26
587	20241028	092500	543010	5090	5090	5090	5090	0
588	20241028	092400	543010	5090	5090	5090	5090	0
589	20241028	092300	543010	5090	5090	5090	5090	13
590	20241028	092200	476840	5080	5080	5080	5080	0
591	20241028	092100	476840	5080	5080	5080	5080	0
592	20241028	092000	476840	5080	5080	5080	5080	0
593	20241028	091900	476840	5080	5080	5080	5080	0
594	20241028	091800	476840	5080	5080	5080	5080	0
595	20241028	091700	476840	5080	5080	5080	5080	0
596	20241028	091600	476840	5080	5080	5080	5080	0
597	20241028	091500	476840	5080	5080	5080	5080	0
598	20241028	091400	476840	5080	5080	5080	5080	0
599	20241028	091300	476840	5080	5080	5080	5080	0
600	20241028	091200	476840	5080	5080	5080	5080	0
601	20241028	091100	476840	5080	5080	5080	5080	0
602	20241028	091000	476840	5080	5080	5080	5080	0
603	20241028	090900	476840	5080	5080	5080	5080	0
604	20241028	090800	476840	5080	5080	5080	5080	0
605	20241028	090700	476840	5080	5080	5080	5080	0
606	20241028	090600	476840	5080	5080	5080	5080	0
607	20241028	090500	476840	5080	5080	5080	5080	0
608	20241028	090400	476840	5080	5080	5080	5080	6
609	20241028	090300	446360	5140	5140	5140	5140	0
610	20241028	090200	446360	5140	5140	5140	5140	0
611	20241028	090100	446360	5140	5140	5140	5140	0
612	20241028	090000	446360	5140	5130	5140	5130	87