KissMeData/372800/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	210200	18825930	5920	5920	5920	5920	50
3	20241025	210100	18825930	5920	5920	5920	5920	0
4	20241025	210000	18825930	5920	5920	5920	5920	0
5	20241025	205900	18825930	5920	5920	5920	5920	0
6	20241025	205800	18825930	5920	5920	5920	5920	0
7	20241025	205700	18825930	5920	5920	5920	5920	0
8	20241025	205600	18825930	5920	5920	5920	5920	0
9	20241025	205500	18825930	5920	5920	5920	5920	0
10	20241025	205400	18825930	5920	5920	5920	5920	0
11	20241025	205300	18825930	5920	5920	5920	5920	0
12	20241025	205200	18825930	5920	5920	5920	5920	0
13	20241025	205100	18825930	5920	5920	5920	5920	0
14	20241025	205000	18825930	5920	5920	5920	5920	0
15	20241025	204900	18825930	5920	5920	5920	5920	0
16	20241025	204800	18825930	5920	5920	5920	5920	0
17	20241025	204700	18825930	5920	5920	5920	5920	0
18	20241025	204600	18825930	5920	5920	5920	5920	0
19	20241025	204500	18825930	5920	5920	5920	5920	0
20	20241025	204400	18825930	5920	5920	5920	5920	0
21	20241025	204300	18825930	5920	5920	5920	5920	0
22	20241025	204200	18825930	5920	5920	5920	5920	0
23	20241025	204100	18825930	5920	5920	5920	5920	0
24	20241025	204000	18825930	5920	5920	5920	5920	0
25	20241025	203900	18825930	5920	5920	5920	5920	0
26	20241025	203800	18825930	5920	5920	5920	5920	0
27	20241025	203700	18825930	5920	5920	5920	5920	0
28	20241025	203600	18825930	5920	5920	5920	5920	0
29	20241025	203500	18825930	5920	5920	5920	5920	0
30	20241025	203400	18825930	5920	5920	5920	5920	0
31	20241025	203300	18825930	5920	5920	5920	5920	0
32	20241025	203200	18825930	5920	5920	5920	5920	50
33	20241025	203100	18825930	5920	5920	5920	5920	0
34	20241025	203000	18825930	5920	5920	5920	5920	0
35	20241025	202900	18825930	5920	5920	5920	5920	0
36	20241025	202800	18825930	5920	5920	5920	5920	0
37	20241025	202700	18825930	5920	5920	5920	5920	0
38	20241025	202600	18825930	5920	5920	5920	5920	0
39	20241025	202500	18825930	5920	5920	5920	5920	0
40	20241025	202400	18825930	5920	5920	5920	5920	0
41	20241025	202300	18825930	5920	5920	5920	5920	0
42	20241025	202200	18825930	5920	5920	5920	5920	0
43	20241025	202100	18825930	5920	5920	5920	5920	0
44	20241025	202000	18825930	5920	5920	5920	5920	0
45	20241025	201900	18825930	5920	5920	5920	5920	0
46	20241025	201800	18825930	5920	5920	5920	5920	0
47	20241025	201700	18825930	5920	5920	5920	5920	0
48	20241025	201600	18825930	5920	5920	5920	5920	0
49	20241025	201500	18825930	5920	5920	5920	5920	0
50	20241025	201400	18825930	5920	5920	5920	5920	0
51	20241025	201300	18825930	5920	5920	5920	5920	0
52	20241025	201200	18825930	5920	5920	5920	5920	0
53	20241025	201100	18825930	5920	5920	5920	5920	0
54	20241025	201000	18825930	5920	5920	5920	5920	0
55	20241025	200900	18825930	5920	5920	5920	5920	0
56	20241025	200800	18825930	5920	5920	5920	5920	0
57	20241025	200700	18825930	5920	5920	5920	5920	0
58	20241025	200600	18825930	5920	5920	5920	5920	0
59	20241025	200500	18825930	5920	5920	5920	5920	0
60	20241025	200400	18825930	5920	5920	5920	5920	0
61	20241025	200300	18825930	5920	5920	5920	5920	0
62	20241025	200200	18825930	5920	5920	5920	5920	50
63	20241025	200100	18825930	5920	5920	5920	5920	0
64	20241025	200000	18825930	5920	5920	5920	5920	0
65	20241025	195900	18825930	5920	5920	5920	5920	0
66	20241025	195800	18825930	5920	5920	5920	5920	0
67	20241025	195700	18825930	5920	5920	5920	5920	0
68	20241025	195600	18825930	5920	5920	5920	5920	0
69	20241025	195500	18825930	5920	5920	5920	5920	0
70	20241025	195400	18825930	5920	5920	5920	5920	0
71	20241025	195300	18825930	5920	5920	5920	5920	0
72	20241025	195200	18825930	5920	5920	5920	5920	0
73	20241025	195100	18825930	5920	5920	5920	5920	0
74	20241025	195000	18825930	5920	5920	5920	5920	0
75	20241025	194900	18825930	5920	5920	5920	5920	0
76	20241025	194800	18825930	5920	5920	5920	5920	0
77	20241025	194700	18825930	5920	5920	5920	5920	0
78	20241025	194600	18825930	5920	5920	5920	5920	0
79	20241025	194500	18825930	5920	5920	5920	5920	0
80	20241025	194400	18825930	5920	5920	5920	5920	0
81	20241025	194300	18825930	5920	5920	5920	5920	0
82	20241025	194200	18825930	5920	5920	5920	5920	0
83	20241025	194100	18825930	5920	5920	5920	5920	0
84	20241025	194000	18825930	5920	5920	5920	5920	0
85	20241025	193900	18825930	5920	5920	5920	5920	0
86	20241025	193800	18825930	5920	5920	5920	5920	0
87	20241025	193700	18825930	5920	5920	5920	5920	0
88	20241025	193600	18825930	5920	5920	5920	5920	0
89	20241025	193500	18825930	5920	5920	5920	5920	0
90	20241025	193400	18825930	5920	5920	5920	5920	0
91	20241025	193300	18825930	5920	5920	5920	5920	0
92	20241025	193200	18825930	5920	5920	5920	5920	50
93	20241025	193100	18825930	5920	5920	5920	5920	0
94	20241025	193000	18825930	5920	5920	5920	5920	0
95	20241025	192900	18825930	5920	5920	5920	5920	0
96	20241025	192800	18825930	5920	5920	5920	5920	0
97	20241025	192700	18825930	5920	5920	5920	5920	0
98	20241025	192600	18825930	5920	5920	5920	5920	0
99	20241025	192500	18825930	5920	5920	5920	5920	0
100	20241025	192400	18825930	5920	5920	5920	5920	0
101	20241025	192300	18825930	5920	5920	5920	5920	0
102	20241025	192200	18825930	5920	5920	5920	5920	0
103	20241025	192100	18825930	5920	5920	5920	5920	0
104	20241025	192000	18825930	5920	5920	5920	5920	0
105	20241025	191900	18825930	5920	5920	5920	5920	0
106	20241025	191800	18825930	5920	5920	5920	5920	0
107	20241025	191700	18825930	5920	5920	5920	5920	0
108	20241025	191600	18825930	5920	5920	5920	5920	0
109	20241025	191500	18825930	5920	5920	5920	5920	0
110	20241025	191400	18825930	5920	5920	5920	5920	0
111	20241025	191300	18825930	5920	5920	5920	5920	0
112	20241025	191200	18825930	5920	5920	5920	5920	0
113	20241025	191100	18825930	5920	5920	5920	5920	0
114	20241025	191000	18825930	5920	5920	5920	5920	0
115	20241025	190900	18825930	5920	5920	5920	5920	0
116	20241025	190800	18825930	5920	5920	5920	5920	0
117	20241025	190700	18825930	5920	5920	5920	5920	0
118	20241025	190600	18825930	5920	5920	5920	5920	0
119	20241025	190500	18825930	5920	5920	5920	5920	0
120	20241025	190400	18825930	5920	5920	5920	5920	0
121	20241025	190300	18825930	5920	5920	5920	5920	0
122	20241025	190200	18825930	5920	5920	5920	5920	50
123	20241025	190100	18825930	5920	5920	5920	5920	0
124	20241025	190000	18825930	5920	5920	5920	5920	0
125	20241025	185900	18825930	5920	5920	5920	5920	0
126	20241025	185800	18825930	5920	5920	5920	5920	0
127	20241025	185700	18825930	5920	5920	5920	5920	0
128	20241025	185600	18825930	5920	5920	5920	5920	0
129	20241025	185500	18825930	5920	5920	5920	5920	0
130	20241025	185400	18825930	5920	5920	5920	5920	0
131	20241025	185300	18825930	5920	5920	5920	5920	0
132	20241025	185200	18825930	5920	5920	5920	5920	0
133	20241025	185100	18825930	5920	5920	5920	5920	0
134	20241025	185000	18825930	5920	5920	5920	5920	0
135	20241025	184900	18825930	5920	5920	5920	5920	0
136	20241025	184800	18825930	5920	5920	5920	5920	0
137	20241025	184700	18825930	5920	5920	5920	5920	0
138	20241025	184600	18825930	5920	5920	5920	5920	0
139	20241025	184500	18825930	5920	5920	5920	5920	0
140	20241025	184400	18825930	5920	5920	5920	5920	0
141	20241025	184300	18825930	5920	5920	5920	5920	0
142	20241025	184200	18825930	5920	5920	5920	5920	0
143	20241025	184100	18825930	5920	5920	5920	5920	0
144	20241025	184000	18825930	5920	5920	5920	5920	0
145	20241025	183900	18825930	5920	5920	5920	5920	0
146	20241025	183800	18825930	5920	5920	5920	5920	0
147	20241025	183700	18825930	5920	5920	5920	5920	0
148	20241025	183600	18825930	5920	5920	5920	5920	0
149	20241025	183500	18825930	5920	5920	5920	5920	0
150	20241025	183400	18825930	5920	5920	5920	5920	0
151	20241025	183300	18825930	5920	5920	5920	5920	0
152	20241025	183200	18825930	5920	5920	5920	5920	50
153	20241025	183100	18825930	5920	5920	5920	5920	0
154	20241025	183000	18825930	5920	5920	5920	5920	0
155	20241025	182900	18825930	5920	5920	5920	5920	0
156	20241025	182800	18825930	5920	5920	5920	5920	0
157	20241025	182700	18825930	5920	5920	5920	5920	0
158	20241025	182600	18825930	5920	5920	5920	5920	0
159	20241025	182500	18825930	5920	5920	5920	5920	0
160	20241025	182400	18825930	5920	5920	5920	5920	0
161	20241025	182300	18825930	5920	5920	5920	5920	0
162	20241025	182200	18825930	5920	5920	5920	5920	0
163	20241025	182100	18825930	5920	5920	5920	5920	0
164	20241025	182000	18825930	5920	5920	5920	5920	0
165	20241025	181900	18825930	5920	5920	5920	5920	0
166	20241025	181800	18825930	5920	5920	5920	5920	0
167	20241025	181700	18825930	5920	5920	5920	5920	0
168	20241025	181600	18825930	5920	5920	5920	5920	0
169	20241025	181500	18825930	5920	5920	5920	5920	0
170	20241025	181400	18825930	5920	5920	5920	5920	0
171	20241025	181300	18825930	5920	5920	5920	5920	0
172	20241025	181200	18825930	5920	5920	5920	5920	0
173	20241025	181100	18825930	5920	5920	5920	5920	0
174	20241025	181000	18825930	5920	5920	5920	5920	0
175	20241025	180900	18825930	5920	5920	5920	5920	0
176	20241025	180800	18825930	5920	5920	5920	5920	0
177	20241025	180700	18825930	5920	5920	5920	5920	0
178	20241025	180600	18825930	5920	5920	5920	5920	0
179	20241025	180500	18825930	5920	5920	5920	5920	0
180	20241025	180400	18825930	5920	5920	5920	5920	0
181	20241025	180300	18825930	5920	5920	5920	5920	0
182	20241025	180200	18825930	5920	5920	5920	5920	50
183	20241025	180100	18825930	5920	5920	5920	5920	0
184	20241025	180000	18825930	5920	5920	5920	5920	0
185	20241025	175900	18825930	5920	5920	5920	5920	0
186	20241025	175800	18825930	5920	5920	5920	5920	0
187	20241025	175700	18825930	5920	5920	5920	5920	0
188	20241025	175600	18825930	5920	5920	5920	5920	0
189	20241025	175500	18825930	5920	5920	5920	5920	0
190	20241025	175400	18825930	5920	5920	5920	5920	0
191	20241025	175300	18825930	5920	5920	5920	5920	0
192	20241025	175200	18825930	5920	5920	5920	5920	0
193	20241025	175100	18825930	5920	5920	5920	5920	0
194	20241025	175000	18825930	5920	5920	5920	5920	0
195	20241025	174900	18825930	5920	5920	5920	5920	0
196	20241025	174800	18825930	5920	5920	5920	5920	0
197	20241025	174700	18825930	5920	5920	5920	5920	0
198	20241025	174600	18825930	5920	5920	5920	5920	0
199	20241025	174500	18825930	5920	5920	5920	5920	0
200	20241025	174400	18825930	5920	5920	5920	5920	0
201	20241025	174300	18825930	5920	5920	5920	5920	0
202	20241025	174200	18825930	5920	5920	5920	5920	0
203	20241025	174100	18825930	5920	5920	5920	5920	0
204	20241025	174000	18825930	5920	5920	5920	5920	0
205	20241025	173900	18825930	5920	5920	5920	5920	0
206	20241025	173800	18825930	5920	5920	5920	5920	0
207	20241025	173700	18825930	5920	5920	5920	5920	0
208	20241025	173600	18825930	5920	5920	5920	5920	0
209	20241025	173500	18825930	5920	5920	5920	5920	0
210	20241025	173400	18825930	5920	5920	5920	5920	0
211	20241025	173300	18825930	5920	5920	5920	5920	0
212	20241025	173200	18825930	5920	5920	5920	5920	50
213	20241025	173100	18825930	5920	5920	5920	5920	0
214	20241025	173000	18825930	5920	5920	5920	5920	0
215	20241025	172900	18825930	5920	5920	5920	5920	0
216	20241025	172800	18825930	5920	5920	5920	5920	0
217	20241025	172700	18825930	5920	5920	5920	5920	0
218	20241025	172600	18825930	5920	5920	5920	5920	0
219	20241025	172500	18825930	5920	5920	5920	5920	0
220	20241025	172400	18825930	5920	5920	5920	5920	0
221	20241025	172300	18825930	5920	5920	5920	5920	0
222	20241025	172200	18825930	5920	5920	5920	5920	0
223	20241025	172100	18825930	5920	5920	5920	5920	0
224	20241025	172000	18825930	5920	5920	5920	5920	0
225	20241025	171900	18825930	5920	5920	5920	5920	0
226	20241025	171800	18825930	5920	5920	5920	5920	0
227	20241025	171700	18825930	5920	5920	5920	5920	0
228	20241025	171600	18825930	5920	5920	5920	5920	0
229	20241025	171500	18825930	5920	5920	5920	5920	0
230	20241025	171400	18825930	5920	5920	5920	5920	0
231	20241025	171300	18825930	5920	5920	5920	5920	0
232	20241025	171200	18825930	5920	5920	5920	5920	0
233	20241025	171100	18825930	5920	5920	5920	5920	0
234	20241025	171000	18825930	5920	5920	5920	5920	0
235	20241025	170900	18825930	5920	5920	5920	5920	0
236	20241025	170800	18825930	5920	5920	5920	5920	0
237	20241025	170700	18825930	5920	5920	5920	5920	0
238	20241025	170600	18825930	5920	5920	5920	5920	0
239	20241025	170500	18825930	5920	5920	5920	5920	0
240	20241025	170400	18825930	5920	5920	5920	5920	0
241	20241025	170300	18825930	5920	5920	5920	5920	0
242	20241025	170200	18825930	5920	5920	5920	5920	50
243	20241025	170100	18825930	5920	5920	5920	5920	0
244	20241025	170000	18825930	5920	5920	5920	5920	0
245	20241025	165900	18825930	5920	5920	5920	5920	0
246	20241025	165800	18825930	5920	5920	5920	5920	0
247	20241025	165700	18825930	5920	5920	5920	5920	0
248	20241025	165600	18825930	5920	5920	5920	5920	0
249	20241025	165500	18825930	5920	5920	5920	5920	0
250	20241025	165400	18825930	5920	5920	5920	5920	0
251	20241025	165300	18825930	5920	5920	5920	5920	0
252	20241025	165200	18825930	5920	5920	5920	5920	0
253	20241025	165100	18825930	5920	5920	5920	5920	0
254	20241025	165000	18825930	5920	5920	5920	5920	0
255	20241025	164900	18825930	5920	5920	5920	5920	0
256	20241025	164800	18825930	5920	5920	5920	5920	0
257	20241025	164700	18825930	5920	5920	5920	5920	0
258	20241025	164600	18825930	5920	5920	5920	5920	0
259	20241025	164500	18825930	5920	5920	5920	5920	0
260	20241025	164400	18825930	5920	5920	5920	5920	0
261	20241025	164300	18825930	5920	5920	5920	5920	0
262	20241025	164200	18825930	5920	5920	5920	5920	0
263	20241025	164100	18825930	5920	5920	5920	5920	0
264	20241025	164000	18825930	5920	5920	5920	5920	0
265	20241025	163900	18825930	5920	5920	5920	5920	0
266	20241025	163800	18825930	5920	5920	5920	5920	0
267	20241025	163700	18825930	5920	5920	5920	5920	0
268	20241025	163600	18825930	5920	5920	5920	5920	0
269	20241025	163500	18825930	5920	5920	5920	5920	0
270	20241025	163400	18825930	5920	5920	5920	5920	0
271	20241025	163300	18825930	5920	5920	5920	5920	0
272	20241025	163200	18825930	5920	5920	5920	5920	50
273	20241025	163100	18825930	5920	5920	5920	5920	0
274	20241025	163000	18825930	5920	5920	5920	5920	0
275	20241025	162900	18825930	5920	5920	5920	5920	0
276	20241025	162800	18825930	5920	5920	5920	5920	0
277	20241025	162700	18825930	5920	5920	5920	5920	0
278	20241025	162600	18825930	5920	5920	5920	5920	0
279	20241025	162500	18825930	5920	5920	5920	5920	0
280	20241025	162400	18825930	5920	5920	5920	5920	0
281	20241025	162300	18825930	5920	5920	5920	5920	0
282	20241025	162200	18825930	5920	5920	5920	5920	0
283	20241025	162100	18825930	5920	5920	5920	5920	0
284	20241025	162000	18825930	5920	5920	5920	5920	0
285	20241025	161900	18825930	5920	5920	5920	5920	0
286	20241025	161800	18825930	5920	5920	5920	5920	0
287	20241025	161700	18825930	5920	5920	5920	5920	0
288	20241025	161600	18825930	5920	5920	5920	5920	0
289	20241025	161500	18825930	5920	5920	5920	5920	0
290	20241025	161400	18825930	5920	5920	5920	5920	0
291	20241025	161300	18825930	5920	5920	5920	5920	0
292	20241025	161200	18825930	5920	5920	5920	5920	0
293	20241025	161100	18825930	5920	5920	5920	5920	0
294	20241025	161000	18825930	5920	5920	5920	5920	0
295	20241025	160900	18825930	5920	5920	5920	5920	0
296	20241025	160800	18825930	5920	5920	5920	5920	0
297	20241025	160700	18825930	5920	5920	5920	5920	0
298	20241025	160600	18825930	5920	5920	5920	5920	0
299	20241025	160500	18825930	5920	5920	5920	5920	0
300	20241025	160400	18825930	5920	5920	5920	5920	0
301	20241025	160300	18825930	5920	5920	5920	5920	0
302	20241025	160200	18825930	5920	5920	5920	5920	50
303	20241025	160100	18825930	5920	5920	5920	5920	0
304	20241025	160000	18825930	5920	5920	5920	5920	0
305	20241025	155900	18825930	5920	5920	5920	5920	0
306	20241025	155800	18825930	5920	5920	5920	5920	0
307	20241025	155700	18825930	5920	5920	5920	5920	0
308	20241025	155600	18825930	5920	5920	5920	5920	0
309	20241025	155500	18825930	5920	5920	5920	5920	0
310	20241025	155400	18825930	5920	5920	5920	5920	0
311	20241025	155300	18825930	5920	5920	5920	5920	0
312	20241025	155200	18825930	5920	5920	5920	5920	0
313	20241025	155100	18825930	5920	5920	5920	5920	0
314	20241025	155000	18825930	5920	5920	5920	5920	0
315	20241025	154900	18825930	5920	5920	5920	5920	0
316	20241025	154800	18825930	5920	5920	5920	5920	0
317	20241025	154700	18825930	5920	5920	5920	5920	0
318	20241025	154600	18825930	5920	5920	5920	5920	0
319	20241025	154500	18825930	5920	5920	5920	5920	0
320	20241025	154400	18825930	5920	5920	5920	5920	0
321	20241025	154300	18825930	5920	5920	5920	5920	0
322	20241025	154200	18825930	5920	5920	5920	5920	0
323	20241025	154100	18825930	5920	5920	5920	5920	0
324	20241025	154000	18825930	5920	5920	5920	5920	0
325	20241025	153900	18825930	5920	5920	5920	5920	0
326	20241025	153800	18825930	5920	5920	5920	5920	0
327	20241025	153700	18825930	5920	5920	5920	5920	0
328	20241025	153600	18825930	5920	5920	5920	5920	0
329	20241025	153500	18825930	5920	5920	5920	5920	0
330	20241025	153400	18825930	5920	5920	5920	5920	0
331	20241025	153300	18825930	5920	5920	5920	5920	0
332	20241025	153200	18825930	5920	5920	5920	5920	50
333	20241025	153100	18825930	5920	5920	5920	5920	0
334	20241025	153000	18825930	5920	5920	5920	5920	50
335	20241025	152900	18529930	5890	5890	5890	5890	0
336	20241025	152800	18529930	5890	5890	5890	5890	0
337	20241025	152700	18529930	5890	5890	5890	5890	0
338	20241025	152600	18529930	5890	5890	5890	5890	0
339	20241025	152500	18529930	5890	5890	5890	5890	0
340	20241025	152400	18529930	5890	5890	5890	5890	0
341	20241025	152300	18529930	5890	5890	5890	5890	0
342	20241025	152200	18529930	5890	5890	5890	5890	0
343	20241025	152100	18529930	5890	5890	5890	5890	0
344	20241025	152000	18529930	5890	5890	5890	5890	0
345	20241025	151900	18529930	5890	5890	5890	5890	0
346	20241025	151800	18529930	5890	5890	5890	5890	0
347	20241025	151700	18529930	5890	5890	5890	5890	0
348	20241025	151600	18529930	5890	5890	5890	5890	0
349	20241025	151500	18529930	5890	5890	5890	5890	0
350	20241025	151400	18529930	5890	5890	5890	5890	0
351	20241025	151300	18529930	5890	5890	5890	5890	0
352	20241025	151200	18529930	5890	5890	5890	5890	0
353	20241025	151100	18529930	5890	5890	5890	5890	1
354	20241025	151000	18524040	5840	5840	5840	5840	0
355	20241025	150900	18524040	5840	5840	5840	5840	0
356	20241025	150800	18524040	5840	5840	5840	5840	0
357	20241025	150700	18524040	5840	5840	5840	5840	0
358	20241025	150600	18524040	5840	5840	5840	5840	0
359	20241025	150500	18524040	5840	5840	5840	5840	0
360	20241025	150400	18524040	5840	5840	5850	5840	70
361	20241025	150300	18115230	5850	5850	5850	5850	0
362	20241025	150200	18115230	5850	5850	5850	5850	0
363	20241025	150100	18115230	5850	5850	5850	5850	0
364	20241025	150000	18115230	5850	5850	5850	5850	0
365	20241025	145900	18115230	5850	5850	5850	5850	0
366	20241025	145800	18115230	5850	5850	5850	5850	0
367	20241025	145700	18115230	5850	5850	5850	5850	0
368	20241025	145600	18115230	5850	5850	5850	5850	0
369	20241025	145500	18115230	5850	5850	5850	5850	0
370	20241025	145400	18115230	5850	5850	5850	5850	25
371	20241025	145300	17968980	5860	5870	5870	5860	110
372	20241025	145200	17324280	5870	5870	5870	5870	1
373	20241025	145100	17318410	5870	5870	5870	5870	2
374	20241025	145000	17306670	5860	5860	5860	5860	0
375	20241025	144900	17306670	5860	5860	5860	5860	191
376	20241025	144800	16187410	5860	5860	5860	5860	0
377	20241025	144700	16187410	5860	5860	5860	5860	0
378	20241025	144600	16187410	5860	5860	5860	5860	0
379	20241025	144500	16187410	5860	5860	5860	5860	0
380	20241025	144400	16187410	5860	5860	5860	5860	0
381	20241025	144300	16187410	5860	5900	5900	5860	150
382	20241025	144200	15306570	5900	5900	5900	5900	0
383	20241025	144100	15306570	5900	5900	5900	5900	0
384	20241025	144000	15306570	5900	5900	5900	5900	0
385	20241025	143900	15306570	5900	5900	5900	5900	70
386	20241025	143800	14893570	5900	5900	5900	5900	49
387	20241025	143700	14604470	5910	5910	5910	5910	0
388	20241025	143600	14604470	5910	5910	5910	5910	0
389	20241025	143500	14604470	5910	5910	5910	5910	0
390	20241025	143400	14604470	5910	5910	5910	5910	0
391	20241025	143300	14604470	5910	5910	5910	5910	0
392	20241025	143200	14604470	5910	5910	5910	5910	0
393	20241025	143100	14604470	5910	5910	5910	5910	0
394	20241025	143000	14604470	5910	5910	5910	5910	0
395	20241025	142900	14604470	5910	5910	5910	5910	0
396	20241025	142800	14604470	5910	5900	5910	5900	21
397	20241025	142700	14480560	5900	5900	5900	5900	0
398	20241025	142600	14480560	5900	5900	5900	5900	0
399	20241025	142500	14480560	5900	5900	5900	5900	0
400	20241025	142400	14480560	5900	5900	5900	5900	0
401	20241025	142300	14480560	5900	5900	5900	5900	0
402	20241025	142200	14480560	5900	5900	5900	5900	9
403	20241025	142100	14427460	5890	5890	5890	5890	0
404	20241025	142000	14427460	5890	5890	5890	5890	0
405	20241025	141900	14427460	5890	5890	5890	5890	0
406	20241025	141800	14427460	5890	5890	5890	5890	0
407	20241025	141700	14427460	5890	5890	5890	5890	0
408	20241025	141600	14427460	5890	5890	5890	5890	0
409	20241025	141500	14427460	5890	5890	5890	5890	0
410	20241025	141400	14427460	5890	5890	5890	5890	0
411	20241025	141300	14427460	5890	5890	5890	5890	30
412	20241025	141200	14250760	5900	5900	5900	5900	0
413	20241025	141100	14250760	5900	5900	5900	5900	0
414	20241025	141000	14250760	5900	5900	5900	5900	0
415	20241025	140900	14250760	5900	5900	5900	5900	0
416	20241025	140800	14250760	5900	5900	5900	5900	0
417	20241025	140700	14250760	5900	5900	5900	5900	0
418	20241025	140600	14250760	5900	5900	5900	5900	21
419	20241025	140500	14126860	5910	5910	5910	5910	0
420	20241025	140400	14126860	5910	5910	5910	5910	10
421	20241025	140300	14067760	5920	5920	5920	5920	0
422	20241025	140200	14067760	5920	5920	5920	5920	0
423	20241025	140100	14067760	5920	5920	5920	5920	0
424	20241025	140000	14067760	5920	5920	5920	5920	5
425	20241025	135900	14038160	5930	5930	5930	5930	0
426	20241025	135800	14038160	5930	5930	5930	5930	9
427	20241025	135700	13984790	5940	5940	5940	5940	0
428	20241025	135600	13984790	5940	5950	5950	5940	14
429	20241025	135500	13901540	5930	5930	5930	5930	0
430	20241025	135400	13901540	5930	5930	5930	5930	0
431	20241025	135300	13901540	5930	5930	5930	5930	0
432	20241025	135200	13901540	5930	5930	5930	5930	0
433	20241025	135100	13901540	5930	5930	5930	5930	0
434	20241025	135000	13901540	5930	5930	5930	5930	2
435	20241025	134900	13889680	5940	5940	5940	5940	0
436	20241025	134800	13889680	5940	5940	5940	5940	0
437	20241025	134700	13889680	5940	5940	5940	5940	5
438	20241025	134600	13859980	5960	5960	5960	5960	0
439	20241025	134500	13859980	5960	5960	5960	5960	0
440	20241025	134400	13859980	5960	5960	5960	5960	4
441	20241025	134300	13836140	5980	5980	5980	5980	0
442	20241025	134200	13836140	5980	5980	5980	5980	0
443	20241025	134100	13836140	5980	5980	5980	5980	0
444	20241025	134000	13836140	5980	5980	5980	5980	0
445	20241025	133900	13836140	5980	5980	5980	5980	0
446	20241025	133800	13836140	5980	5980	5980	5980	0
447	20241025	133700	13836140	5980	5980	5980	5980	0
448	20241025	133600	13836140	5980	5980	5980	5980	0
449	20241025	133500	13836140	5980	5980	5980	5980	0
450	20241025	133400	13836140	5980	5980	5980	5980	0
451	20241025	133300	13836140	5980	5980	5980	5980	0
452	20241025	133200	13836140	5980	5980	5980	5980	0
453	20241025	133100	13836140	5980	5980	5980	5980	0
454	20241025	133000	13836140	5980	5980	5980	5980	0
455	20241025	132900	13836140	5980	5980	5980	5980	0
456	20241025	132800	13836140	5980	5980	5980	5980	0
457	20241025	132700	13836140	5980	5980	5980	5980	0
458	20241025	132600	13836140	5980	5980	5980	5980	1
459	20241025	132500	13830160	5970	5970	5970	5970	0
460	20241025	132400	13830160	5970	5970	5970	5970	0
461	20241025	132300	13830160	5970	5970	5970	5970	0
462	20241025	132200	13830160	5970	5970	5970	5970	0
463	20241025	132100	13830160	5970	5970	5970	5970	0
464	20241025	132000	13830160	5970	5970	5970	5970	0
465	20241025	131900	13830160	5970	5970	5970	5970	0
466	20241025	131800	13830160	5970	5970	5970	5970	0
467	20241025	131700	13830160	5970	5970	5970	5970	0
468	20241025	131600	13830160	5970	5970	5970	5970	0
469	20241025	131500	13830160	5970	5970	5970	5970	0
470	20241025	131400	13830160	5970	5950	5970	5950	6
471	20241025	131300	13794420	5940	5940	5940	5940	0
472	20241025	131200	13794420	5940	5940	5940	5940	0
473	20241025	131100	13794420	5940	5940	5940	5940	0
474	20241025	131000	13794420	5940	5940	5940	5940	0
475	20241025	130900	13794420	5940	5940	5940	5940	0
476	20241025	130800	13794420	5940	5940	5940	5940	0
477	20241025	130700	13794420	5940	5950	5950	5940	20
478	20241025	130600	13675520	5970	5970	5970	5970	0
479	20241025	130500	13675520	5970	5970	5970	5970	0
480	20241025	130400	13675520	5970	5970	5970	5970	0
481	20241025	130300	13675520	5970	5970	5970	5970	0
482	20241025	130200	13675520	5970	5970	5970	5970	0
483	20241025	130100	13675520	5970	5970	5970	5970	0
484	20241025	130000	13675520	5970	5970	5970	5970	0
485	20241025	125900	13675520	5970	5970	5970	5970	8
486	20241025	125800	13627760	5970	5970	5970	5970	0
487	20241025	125700	13627760	5970	5970	5970	5970	0
488	20241025	125600	13627760	5970	5970	5970	5970	5
489	20241025	125500	13597910	6010	6010	6010	6010	0
490	20241025	125400	13597910	6010	5990	6010	5990	9
491	20241025	125300	13543940	6020	6020	6020	6020	0
492	20241025	125200	13543940	6020	6020	6020	6020	0
493	20241025	125100	13543940	6020	5970	6020	5970	53
494	20241025	125000	13226330	5970	5960	5970	5960	4
495	20241025	124900	13202460	5970	5970	5970	5970	6
496	20241025	124800	13166640	5960	5960	5960	5960	0
497	20241025	124700	13166640	5960	5960	5960	5960	0
498	20241025	124600	13166640	5960	5960	5960	5960	0
499	20241025	124500	13166640	5960	5960	5960	5960	0
500	20241025	124400	13166640	5960	5960	5960	5960	0
501	20241025	124300	13166640	5960	5960	5960	5960	0
502	20241025	124200	13166640	5960	5960	5960	5960	0
503	20241025	124100	13166640	5960	5960	5960	5960	0
504	20241025	124000	13166640	5960	5960	5960	5960	10
505	20241025	123900	13107040	5950	5950	5950	5950	0
506	20241025	123800	13107040	5950	5950	5950	5950	0
507	20241025	123700	13107040	5950	5950	5950	5950	0
508	20241025	123600	13107040	5950	5950	5950	5950	0
509	20241025	123500	13107040	5950	5950	5950	5950	0
510	20241025	123400	13107040	5950	5950	5950	5950	0
511	20241025	123300	13107040	5950	5950	5950	5950	0
512	20241025	123200	13107040	5950	5950	5950	5950	0
513	20241025	123100	13107040	5950	5950	5950	5950	0
514	20241025	123000	13107040	5950	5950	5950	5950	0
515	20241025	122900	13107040	5950	5950	5950	5950	0
516	20241025	122800	13107040	5950	5950	5950	5950	0
517	20241025	122700	13107040	5950	5950	5950	5950	0
518	20241025	122600	13107040	5950	5950	5950	5950	0
519	20241025	122500	13107040	5950	5950	5950	5950	0
520	20241025	122400	13107040	5950	5950	5950	5950	0
521	20241025	122300	13107040	5950	5950	5950	5950	0
522	20241025	122200	13107040	5950	5950	5950	5950	0
523	20241025	122100	13107040	5950	5950	5950	5950	0
524	20241025	122000	13107040	5950	5950	5950	5950	0
525	20241025	121900	13107040	5950	5950	5950	5950	0
526	20241025	121800	13107040	5950	5950	5950	5950	0
527	20241025	121700	13107040	5950	5950	5950	5950	0
528	20241025	121600	13107040	5950	5950	5950	5950	0
529	20241025	121500	13107040	5950	5950	5950	5950	0
530	20241025	121400	13107040	5950	5950	5950	5950	0
531	20241025	121300	13107040	5950	5950	5950	5950	0
532	20241025	121200	13107040	5950	5950	5950	5950	0
533	20241025	121100	13107040	5950	5950	5950	5950	0
534	20241025	121000	13107040	5950	5950	5950	5950	0
535	20241025	120900	13107040	5950	5950	5950	5950	0
536	20241025	120800	13107040	5950	5940	5950	5940	10
537	20241025	120700	13047550	5930	5930	5930	5930	0
538	20241025	120600	13047550	5930	5930	5930	5930	0
539	20241025	120500	13047550	5930	5930	5930	5930	0
540	20241025	120400	13047550	5930	5930	5930	5930	0
541	20241025	120300	13047550	5930	5930	5930	5930	0
542	20241025	120200	13047550	5930	5930	5930	5930	0
543	20241025	120100	13047550	5930	5930	5930	5930	0
544	20241025	120000	13047550	5930	5930	5930	5930	0
545	20241025	115900	13047550	5930	5930	5930	5930	0
546	20241025	115800	13047550	5930	5930	5930	5930	0
547	20241025	115700	13047550	5930	5930	5930	5930	0
548	20241025	115600	13047550	5930	5930	5930	5930	0
549	20241025	115500	13047550	5930	5930	5930	5930	0
550	20241025	115400	13047550	5930	5930	5930	5930	0
551	20241025	115300	13047550	5930	5930	5930	5930	0
552	20241025	115200	13047550	5930	5930	5930	5930	0
553	20241025	115100	13047550	5930	5930	5930	5930	0
554	20241025	115000	13047550	5930	5930	5930	5930	0
555	20241025	114900	13047550	5930	5930	5930	5930	0
556	20241025	114800	13047550	5930	5930	5930	5930	0
557	20241025	114700	13047550	5930	5930	5930	5930	0
558	20241025	114600	13047550	5930	5930	5930	5930	0
559	20241025	114500	13047550	5930	5930	5930	5930	0
560	20241025	114400	13047550	5930	5930	5930	5930	0
561	20241025	114300	13047550	5930	5930	5930	5930	0
562	20241025	114200	13047550	5930	5930	5930	5930	0
563	20241025	114100	13047550	5930	5930	5930	5930	0
564	20241025	114000	13047550	5930	5930	5930	5930	0
565	20241025	113900	13047550	5930	5930	5930	5930	0
566	20241025	113800	13047550	5930	5930	5930	5930	0
567	20241025	113700	13047550	5930	5930	5930	5930	0
568	20241025	113600	13047550	5930	5930	5930	5930	0
569	20241025	113500	13047550	5930	5930	5930	5930	0
570	20241025	113400	13047550	5930	5930	5930	5930	0
571	20241025	113300	13047550	5930	5930	5930	5930	0
572	20241025	113200	13047550	5930	5930	5930	5930	0
573	20241025	113100	13047550	5930	5930	5930	5930	0
574	20241025	113000	13047550	5930	5930	5930	5930	0
575	20241025	112900	13047550	5930	5930	5930	5930	0
576	20241025	112800	13047550	5930	5930	5930	5930	0
577	20241025	112700	13047550	5930	5930	5930	5930	0
578	20241025	112600	13047550	5930	5930	5930	5930	0
579	20241025	112500	13047550	5930	5930	5930	5930	0
580	20241025	112400	13047550	5930	5930	5930	5930	0
581	20241025	112300	13047550	5930	5930	5930	5930	0
582	20241025	112200	13047550	5930	5930	5930	5930	0
583	20241025	112100	13047550	5930	5930	5930	5930	0
584	20241025	112000	13047550	5930	5930	5930	5930	0
585	20241025	111900	13047550	5930	5930	5930	5930	0
586	20241025	111800	13047550	5930	5930	5930	5930	0
587	20241025	111700	13047550	5930	5930	5930	5930	0
588	20241025	111600	13047550	5930	5910	5930	5910	2
589	20241025	111500	13035710	5920	5920	5920	5920	0
590	20241025	111400	13035710	5920	5920	5920	5920	0
591	20241025	111300	13035710	5920	5920	5920	5920	0
592	20241025	111200	13035710	5920	5920	5920	5920	0
593	20241025	111100	13035710	5920	5920	5920	5920	0
594	20241025	111000	13035710	5920	5920	5920	5920	0
595	20241025	110900	13035710	5920	5920	5920	5920	0
596	20241025	110800	13035710	5920	5920	5920	5920	0
597	20241025	110700	13035710	5920	5920	5920	5920	0
598	20241025	110600	13035710	5920	5920	5920	5920	0
599	20241025	110500	13035710	5920	5920	5920	5920	0
600	20241025	110400	13035710	5920	5920	5920	5920	0
601	20241025	110300	13035710	5920	5920	5920	5920	0
602	20241025	110200	13035710	5920	5920	5920	5920	0
603	20241025	110100	13035710	5920	5920	5920	5920	0
604	20241025	110000	13035710	5920	5920	5920	5920	4
605	20241025	105900	13012030	5890	5890	5890	5890	0
606	20241025	105800	13012030	5890	5890	5890	5890	0
607	20241025	105700	13012030	5890	5890	5890	5890	0
608	20241025	105600	13012030	5890	5890	5890	5890	0
609	20241025	105500	13012030	5890	5890	5890	5890	0
610	20241025	105400	13012030	5890	5890	5890	5890	0
611	20241025	105300	13012030	5890	5890	5890	5890	0
612	20241025	105200	13012030	5890	5890	5890	5890	0
613	20241025	105100	13012030	5890	5890	5890	5890	0
614	20241025	105000	13012030	5890	5890	5890	5890	0
615	20241025	104900	13012030	5890	5890	5890	5890	0
616	20241025	104800	13012030	5890	5890	5890	5890	0
617	20241025	104700	13012030	5890	5890	5890	5890	0
618	20241025	104600	13012030	5890	5890	5890	5890	0
619	20241025	104500	13012030	5890	5890	5890	5890	0
620	20241025	104400	13012030	5890	5890	5890	5890	0
621	20241025	104300	13012030	5890	5890	5890	5890	9
622	20241025	104200	12959020	5890	5890	5890	5890	29
623	20241025	104100	12788210	5980	5980	5980	5980	0
624	20241025	104000	12788210	5980	5980	5980	5980	0
625	20241025	103900	12788210	5980	5980	5980	5980	0
626	20241025	103800	12788210	5980	5980	5980	5980	0
627	20241025	103700	12788210	5980	5980	5980	5980	0
628	20241025	103600	12788210	5980	5980	5980	5980	0
629	20241025	103500	12788210	5980	5980	5980	5980	0
630	20241025	103400	12788210	5980	5980	5980	5980	0
631	20241025	103300	12788210	5980	5980	5980	5980	0
632	20241025	103200	12788210	5980	5980	5980	5980	0
633	20241025	103100	12788210	5980	5980	5980	5980	0
634	20241025	103000	12788210	5980	5980	5980	5980	0
635	20241025	102900	12788210	5980	5980	5980	5980	0
636	20241025	102800	12788210	5980	5950	5980	5950	100
637	20241025	102700	12191980	5970	5970	5970	5970	0
638	20241025	102600	12191980	5970	5970	5970	5970	0
639	20241025	102500	12191980	5970	5970	5970	5970	0
640	20241025	102400	12191980	5970	5970	5970	5970	10
641	20241025	102300	12132280	5980	5960	5980	5960	50
642	20241025	102200	11833540	5950	5950	5950	5950	0
643	20241025	102100	11833540	5950	5950	5950	5950	10
644	20241025	102000	11774040	5920	5920	5920	5920	0
645	20241025	101900	11774040	5920	5920	5920	5920	0
646	20241025	101800	11774040	5920	5920	5920	5920	0
647	20241025	101700	11774040	5920	5950	5980	5920	401
648	20241025	101600	9376990	5990	5990	5990	5990	0
649	20241025	101500	9376990	5990	5990	5990	5990	0
650	20241025	101400	9376990	5990	5990	5990	5990	0
651	20241025	101300	9376990	5990	5990	5990	5990	0
652	20241025	101200	9376990	5990	5990	5990	5990	0
653	20241025	101100	9376990	5990	5990	5990	5990	0
654	20241025	101000	9376990	5990	5990	5990	5990	0
655	20241025	100900	9376990	5990	5990	5990	5990	0
656	20241025	100800	9376990	5990	5990	5990	5990	0
657	20241025	100700	9376990	5990	5990	5990	5990	1
658	20241025	100600	9371000	5920	5920	5920	5920	0
659	20241025	100500	9371000	5920	5920	5920	5920	1
660	20241025	100400	9365080	5920	5920	5920	5920	0
661	20241025	100300	9365080	5920	5900	5920	5900	23
662	20241025	100200	9229120	5920	5920	5920	5920	0
663	20241025	100100	9229120	5920	5920	5920	5920	0
664	20241025	100000	9229120	5920	5920	5920	5920	0
665	20241025	095900	9229120	5920	5920	5920	5920	0
666	20241025	095800	9229120	5920	5920	5920	5920	0
667	20241025	095700	9229120	5920	5920	5920	5920	0
668	20241025	095600	9229120	5920	5920	5920	5920	0
669	20241025	095500	9229120	5920	5920	5920	5920	10
670	20241025	095400	9169920	5870	5870	5870	5870	6
671	20241025	095300	9134700	5870	5870	5870	5870	25
672	20241025	095200	8987950	5880	5880	5880	5880	60
673	20241025	095100	8635150	5880	5880	5880	5880	0
674	20241025	095000	8635150	5880	5880	5880	5880	54
675	20241025	094900	8317630	6010	6010	6010	6010	0
676	20241025	094800	8317630	6010	6010	6010	6010	0
677	20241025	094700	8317630	6010	6010	6010	6010	0
678	20241025	094600	8317630	6010	6010	6010	6010	0
679	20241025	094500	8317630	6010	6010	6010	6010	0
680	20241025	094400	8317630	6010	6010	6010	6010	0
681	20241025	094300	8317630	6010	6010	6010	6010	0
682	20241025	094200	8317630	6010	6010	6010	6010	0
683	20241025	094100	8317630	6010	6010	6010	6010	0
684	20241025	094000	8317630	6010	6010	6010	6010	0
685	20241025	093900	8317630	6010	6010	6010	6010	0
686	20241025	093800	8317630	6010	5990	6010	5990	46
687	20241025	093700	8041650	5990	5990	5990	5990	0
688	20241025	093600	8041650	5990	5990	5990	5990	0
689	20241025	093500	8041650	5990	5990	5990	5990	1
690	20241025	093400	8035660	5870	5870	5870	5870	0
691	20241025	093300	8035660	5870	5870	5870	5870	0
692	20241025	093200	8035660	5870	5870	5870	5870	1
693	20241025	093100	8029790	6000	5960	6000	5960	100
694	20241025	093000	7431280	5970	5970	5970	5970	1
695	20241025	092900	7425310	5980	5980	5980	5980	0
696	20241025	092800	7425310	5980	5980	5980	5980	0
697	20241025	092700	7425310	5980	5980	5980	5980	100
698	20241025	092600	6827310	5980	5930	5980	5930	100
699	20241025	092500	6232050	5940	5900	5940	5900	400
700	20241025	092400	3856420	5950	5950	5950	5950	0
701	20241025	092300	3856420	5950	5950	5950	5950	0
702	20241025	092200	3856420	5950	5950	5950	5950	0
703	20241025	092100	3856420	5950	5950	5950	5950	100
704	20241025	092000	3261420	5960	5960	5960	5960	0
705	20241025	091900	3261420	5960	5960	5960	5960	0
706	20241025	091800	3261420	5960	5940	5960	5940	51
707	20241025	091700	2957550	5850	5850	5850	5850	1
708	20241025	091600	2951700	5960	5960	5960	5960	0
709	20241025	091500	2951700	5960	5960	5960	5960	20
710	20241025	091400	2832500	5980	5980	5980	5980	0
711	20241025	091300	2832500	5980	5830	5980	5830	200
712	20241025	091200	1652050	5830	5830	5830	5830	0
713	20241025	091100	1652050	5830	5830	5830	5830	0
714	20241025	091000	1652050	5830	5830	5830	5830	3
715	20241025	090900	1634560	5830	5830	5830	5830	1
716	20241025	090800	1628730	5830	5830	5830	5830	1
717	20241025	090700	1622900	5830	5830	5830	5830	101
718	20241025	090600	1034070	5830	5820	5830	5820	102
719	20241025	090500	439470	5810	5810	5810	5810	0
720	20241025	090400	439470	5810	5810	5810	5810	1
721	20241025	090300	433660	5820	5820	5820	5820	2
722	20241025	090200	422020	5820	5820	5820	5820	1
723	20241025	090100	416200	5820	5820	5820	5820	0
724	20241025	090000	416200	5820	5780	5820	5780	72