KissMeData/030720/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	191300	18047900	5550	5550	5550	5550	43
3	20241025	191200	18047900	5550	5550	5550	5550	0
4	20241025	191100	18047900	5550	5550	5550	5550	0
5	20241025	191000	18047900	5550	5550	5550	5550	0
6	20241025	190900	18047900	5550	5550	5550	5550	0
7	20241025	190800	18047900	5550	5550	5550	5550	0
8	20241025	190700	18047900	5550	5550	5550	5550	0
9	20241025	190600	18047900	5550	5550	5550	5550	0
10	20241025	190500	18047900	5550	5550	5550	5550	0
11	20241025	190400	18047900	5550	5550	5550	5550	0
12	20241025	190300	18047900	5550	5550	5550	5550	0
13	20241025	190200	18047900	5550	5550	5550	5550	0
14	20241025	190100	18047900	5550	5550	5550	5550	0
15	20241025	190000	18047900	5550	5550	5550	5550	0
16	20241025	185900	18047900	5550	5550	5550	5550	0
17	20241025	185800	18047900	5550	5550	5550	5550	0
18	20241025	185700	18047900	5550	5550	5550	5550	0
19	20241025	185600	18047900	5550	5550	5550	5550	0
20	20241025	185500	18047900	5550	5550	5550	5550	0
21	20241025	185400	18047900	5550	5550	5550	5550	0
22	20241025	185300	18047900	5550	5550	5550	5550	0
23	20241025	185200	18047900	5550	5550	5550	5550	0
24	20241025	185100	18047900	5550	5550	5550	5550	0
25	20241025	185000	18047900	5550	5550	5550	5550	0
26	20241025	184900	18047900	5550	5550	5550	5550	0
27	20241025	184800	18047900	5550	5550	5550	5550	0
28	20241025	184700	18047900	5550	5550	5550	5550	0
29	20241025	184600	18047900	5550	5550	5550	5550	0
30	20241025	184500	18047900	5550	5550	5550	5550	0
31	20241025	184400	18047900	5550	5550	5550	5550	0
32	20241025	184300	18047900	5550	5550	5550	5550	43
33	20241025	184200	18047900	5550	5550	5550	5550	0
34	20241025	184100	18047900	5550	5550	5550	5550	0
35	20241025	184000	18047900	5550	5550	5550	5550	0
36	20241025	183900	18047900	5550	5550	5550	5550	0
37	20241025	183800	18047900	5550	5550	5550	5550	0
38	20241025	183700	18047900	5550	5550	5550	5550	0
39	20241025	183600	18047900	5550	5550	5550	5550	0
40	20241025	183500	18047900	5550	5550	5550	5550	0
41	20241025	183400	18047900	5550	5550	5550	5550	0
42	20241025	183300	18047900	5550	5550	5550	5550	0
43	20241025	183200	18047900	5550	5550	5550	5550	0
44	20241025	183100	18047900	5550	5550	5550	5550	0
45	20241025	183000	18047900	5550	5550	5550	5550	0
46	20241025	182900	18047900	5550	5550	5550	5550	0
47	20241025	182800	18047900	5550	5550	5550	5550	0
48	20241025	182700	18047900	5550	5550	5550	5550	0
49	20241025	182600	18047900	5550	5550	5550	5550	0
50	20241025	182500	18047900	5550	5550	5550	5550	0
51	20241025	182400	18047900	5550	5550	5550	5550	0
52	20241025	182300	18047900	5550	5550	5550	5550	0
53	20241025	182200	18047900	5550	5550	5550	5550	0
54	20241025	182100	18047900	5550	5550	5550	5550	0
55	20241025	182000	18047900	5550	5550	5550	5550	0
56	20241025	181900	18047900	5550	5550	5550	5550	0
57	20241025	181800	18047900	5550	5550	5550	5550	0
58	20241025	181700	18047900	5550	5550	5550	5550	0
59	20241025	181600	18047900	5550	5550	5550	5550	0
60	20241025	181500	18047900	5550	5550	5550	5550	0
61	20241025	181400	18047900	5550	5550	5550	5550	0
62	20241025	181300	18047900	5550	5550	5550	5550	43
63	20241025	181200	18047900	5550	5550	5550	5550	0
64	20241025	181100	18047900	5550	5550	5550	5550	0
65	20241025	181000	18047900	5550	5550	5550	5550	0
66	20241025	180900	18047900	5550	5550	5550	5550	0
67	20241025	180800	18047900	5550	5550	5550	5550	0
68	20241025	180700	18047900	5550	5550	5550	5550	0
69	20241025	180600	18047900	5550	5550	5550	5550	0
70	20241025	180500	18047900	5550	5550	5550	5550	0
71	20241025	180400	18047900	5550	5550	5550	5550	0
72	20241025	180300	18047900	5550	5550	5550	5550	0
73	20241025	180200	18047900	5550	5550	5550	5550	0
74	20241025	180100	18047900	5550	5550	5550	5550	0
75	20241025	180000	18047900	5550	5550	5550	5550	0
76	20241025	175900	18047900	5550	5550	5550	5550	0
77	20241025	175800	18047900	5550	5550	5550	5550	0
78	20241025	175700	18047900	5550	5550	5550	5550	0
79	20241025	175600	18047900	5550	5550	5550	5550	0
80	20241025	175500	18047900	5550	5550	5550	5550	0
81	20241025	175400	18047900	5550	5550	5550	5550	0
82	20241025	175300	18047900	5550	5550	5550	5550	0
83	20241025	175200	18047900	5550	5550	5550	5550	0
84	20241025	175100	18047900	5550	5550	5550	5550	0
85	20241025	175000	18047900	5550	5550	5550	5550	0
86	20241025	174900	18047900	5550	5550	5550	5550	0
87	20241025	174800	18047900	5550	5550	5550	5550	0
88	20241025	174700	18047900	5550	5550	5550	5550	0
89	20241025	174600	18047900	5550	5550	5550	5550	0
90	20241025	174500	18047900	5550	5550	5550	5550	0
91	20241025	174400	18047900	5550	5550	5550	5550	0
92	20241025	174300	18047900	5550	5550	5550	5550	43
93	20241025	174200	18047900	5550	5550	5550	5550	0
94	20241025	174100	18047900	5550	5550	5550	5550	0
95	20241025	174000	18047900	5550	5550	5550	5550	0
96	20241025	173900	18047900	5550	5550	5550	5550	0
97	20241025	173800	18047900	5550	5550	5550	5550	0
98	20241025	173700	18047900	5550	5550	5550	5550	0
99	20241025	173600	18047900	5550	5550	5550	5550	0
100	20241025	173500	18047900	5550	5550	5550	5550	0
101	20241025	173400	18047900	5550	5550	5550	5550	0
102	20241025	173300	18047900	5550	5550	5550	5550	0
103	20241025	173200	18047900	5550	5550	5550	5550	0
104	20241025	173100	18047900	5550	5550	5550	5550	0
105	20241025	173000	18047900	5550	5550	5550	5550	0
106	20241025	172900	18047900	5550	5550	5550	5550	0
107	20241025	172800	18047900	5550	5550	5550	5550	0
108	20241025	172700	18047900	5550	5550	5550	5550	0
109	20241025	172600	18047900	5550	5550	5550	5550	0
110	20241025	172500	18047900	5550	5550	5550	5550	0
111	20241025	172400	18047900	5550	5550	5550	5550	0
112	20241025	172300	18047900	5550	5550	5550	5550	0
113	20241025	172200	18047900	5550	5550	5550	5550	0
114	20241025	172100	18047900	5550	5550	5550	5550	0
115	20241025	172000	18047900	5550	5550	5550	5550	0
116	20241025	171900	18047900	5550	5550	5550	5550	0
117	20241025	171800	18047900	5550	5550	5550	5550	0
118	20241025	171700	18047900	5550	5550	5550	5550	0
119	20241025	171600	18047900	5550	5550	5550	5550	0
120	20241025	171500	18047900	5550	5550	5550	5550	0
121	20241025	171400	18047900	5550	5550	5550	5550	0
122	20241025	171300	18047900	5550	5550	5550	5550	43
123	20241025	171200	18047900	5550	5550	5550	5550	0
124	20241025	171100	18047900	5550	5550	5550	5550	0
125	20241025	171000	18047900	5550	5550	5550	5550	0
126	20241025	170900	18047900	5550	5550	5550	5550	0
127	20241025	170800	18047900	5550	5550	5550	5550	0
128	20241025	170700	18047900	5550	5550	5550	5550	0
129	20241025	170600	18047900	5550	5550	5550	5550	0
130	20241025	170500	18047900	5550	5550	5550	5550	0
131	20241025	170400	18047900	5550	5550	5550	5550	0
132	20241025	170300	18047900	5550	5550	5550	5550	0
133	20241025	170200	18047900	5550	5550	5550	5550	0
134	20241025	170100	18047900	5550	5550	5550	5550	0
135	20241025	170000	18047900	5550	5550	5550	5550	0
136	20241025	165900	18047900	5550	5550	5550	5550	0
137	20241025	165800	18047900	5550	5550	5550	5550	0
138	20241025	165700	18047900	5550	5550	5550	5550	0
139	20241025	165600	18047900	5550	5550	5550	5550	0
140	20241025	165500	18047900	5550	5550	5550	5550	0
141	20241025	165400	18047900	5550	5550	5550	5550	0
142	20241025	165300	18047900	5550	5550	5550	5550	0
143	20241025	165200	18047900	5550	5550	5550	5550	0
144	20241025	165100	18047900	5550	5550	5550	5550	0
145	20241025	165000	18047900	5550	5550	5550	5550	0
146	20241025	164900	18047900	5550	5550	5550	5550	0
147	20241025	164800	18047900	5550	5550	5550	5550	0
148	20241025	164700	18047900	5550	5550	5550	5550	0
149	20241025	164600	18047900	5550	5550	5550	5550	0
150	20241025	164500	18047900	5550	5550	5550	5550	0
151	20241025	164400	18047900	5550	5550	5550	5550	0
152	20241025	164300	18047900	5550	5550	5550	5550	43
153	20241025	164200	18047900	5550	5550	5550	5550	0
154	20241025	164100	18047900	5550	5550	5550	5550	0
155	20241025	164000	18047900	5550	5550	5550	5550	0
156	20241025	163900	18047900	5550	5550	5550	5550	0
157	20241025	163800	18047900	5550	5550	5550	5550	0
158	20241025	163700	18047900	5550	5550	5550	5550	0
159	20241025	163600	18047900	5550	5550	5550	5550	0
160	20241025	163500	18047900	5550	5550	5550	5550	0
161	20241025	163400	18047900	5550	5550	5550	5550	0
162	20241025	163300	18047900	5550	5550	5550	5550	0
163	20241025	163200	18047900	5550	5550	5550	5550	0
164	20241025	163100	18047900	5550	5550	5550	5550	0
165	20241025	163000	18047900	5550	5550	5550	5550	0
166	20241025	162900	18047900	5550	5550	5550	5550	0
167	20241025	162800	18047900	5550	5550	5550	5550	0
168	20241025	162700	18047900	5550	5550	5550	5550	0
169	20241025	162600	18047900	5550	5550	5550	5550	0
170	20241025	162500	18047900	5550	5550	5550	5550	0
171	20241025	162400	18047900	5550	5550	5550	5550	0
172	20241025	162300	18047900	5550	5550	5550	5550	0
173	20241025	162200	18047900	5550	5550	5550	5550	0
174	20241025	162100	18047900	5550	5550	5550	5550	0
175	20241025	162000	18047900	5550	5550	5550	5550	0
176	20241025	161900	18047900	5550	5550	5550	5550	0
177	20241025	161800	18047900	5550	5550	5550	5550	0
178	20241025	161700	18047900	5550	5550	5550	5550	0
179	20241025	161600	18047900	5550	5550	5550	5550	0
180	20241025	161500	18047900	5550	5550	5550	5550	0
181	20241025	161400	18047900	5550	5550	5550	5550	0
182	20241025	161300	18047900	5550	5550	5550	5550	43
183	20241025	161200	18047900	5550	5550	5550	5550	0
184	20241025	161100	18047900	5550	5550	5550	5550	0
185	20241025	161000	18047900	5550	5550	5550	5550	0
186	20241025	160900	18047900	5550	5550	5550	5550	0
187	20241025	160800	18047900	5550	5550	5550	5550	0
188	20241025	160700	18047900	5550	5550	5550	5550	0
189	20241025	160600	18047900	5550	5550	5550	5550	0
190	20241025	160500	18047900	5550	5550	5550	5550	0
191	20241025	160400	18047900	5550	5550	5550	5550	0
192	20241025	160300	18047900	5550	5550	5550	5550	0
193	20241025	160200	18047900	5550	5550	5550	5550	0
194	20241025	160100	18047900	5550	5550	5550	5550	0
195	20241025	160000	18047900	5550	5550	5550	5550	0
196	20241025	155900	18047900	5550	5550	5550	5550	0
197	20241025	155800	18047900	5550	5550	5550	5550	0
198	20241025	155700	18047900	5550	5550	5550	5550	0
199	20241025	155600	18047900	5550	5550	5550	5550	0
200	20241025	155500	18047900	5550	5550	5550	5550	0
201	20241025	155400	18047900	5550	5550	5550	5550	0
202	20241025	155300	18047900	5550	5550	5550	5550	0
203	20241025	155200	18047900	5550	5550	5550	5550	0
204	20241025	155100	18047900	5550	5550	5550	5550	0
205	20241025	155000	18047900	5550	5550	5550	5550	0
206	20241025	154900	18047900	5550	5550	5550	5550	0
207	20241025	154800	18047900	5550	5550	5550	5550	0
208	20241025	154700	18047900	5550	5550	5550	5550	0
209	20241025	154600	18047900	5550	5550	5550	5550	0
210	20241025	154500	18047900	5550	5550	5550	5550	0
211	20241025	154400	18047900	5550	5550	5550	5550	0
212	20241025	154300	18047900	5550	5550	5550	5550	43
213	20241025	154200	18047900	5550	5550	5550	5550	0
214	20241025	154100	18047900	5550	5550	5550	5550	0
215	20241025	154000	18047900	5550	5550	5550	5550	0
216	20241025	153900	18047900	5550	5550	5550	5550	0
217	20241025	153800	18047900	5550	5550	5550	5550	0
218	20241025	153700	18047900	5550	5550	5550	5550	0
219	20241025	153600	18047900	5550	5550	5550	5550	0
220	20241025	153500	18047900	5550	5550	5550	5550	0
221	20241025	153400	18047900	5550	5550	5550	5550	0
222	20241025	153300	18047900	5550	5550	5550	5550	0
223	20241025	153200	18047900	5550	5550	5550	5550	0
224	20241025	153100	18047900	5550	5550	5550	5550	0
225	20241025	153000	18047900	5550	5550	5550	5550	43
226	20241025	152900	17809250	5550	5550	5550	5550	0
227	20241025	152800	17809250	5550	5550	5550	5550	0
228	20241025	152700	17809250	5550	5550	5550	5550	0
229	20241025	152600	17809250	5550	5550	5550	5550	0
230	20241025	152500	17809250	5550	5550	5550	5550	0
231	20241025	152400	17809250	5550	5550	5550	5550	0
232	20241025	152300	17809250	5550	5550	5550	5550	0
233	20241025	152200	17809250	5550	5550	5550	5550	0
234	20241025	152100	17809250	5550	5550	5550	5550	0
235	20241025	152000	17809250	5550	5550	5550	5550	0
236	20241025	151900	17809250	5550	5550	5550	5550	0
237	20241025	151800	17809250	5550	5550	5550	5550	0
238	20241025	151700	17809250	5550	5550	5550	5550	0
239	20241025	151600	17809250	5550	5550	5550	5550	0
240	20241025	151500	17809250	5550	5550	5550	5550	10
241	20241025	151400	17753750	5560	5560	5560	5560	0
242	20241025	151300	17753750	5560	5560	5560	5560	9
243	20241025	151200	17703710	5560	5560	5560	5560	105
244	20241025	151100	17119910	5530	5530	5530	5530	0
245	20241025	151000	17119910	5530	5530	5530	5530	24
246	20241025	150900	16987190	5530	5530	5530	5530	1
247	20241025	150800	16981660	5530	5530	5530	5530	0
248	20241025	150700	16981660	5530	5530	5530	5530	1
249	20241025	150600	16976130	5520	5520	5520	5520	0
250	20241025	150500	16976130	5520	5520	5520	5520	0
251	20241025	150400	16976130	5520	5520	5520	5520	0
252	20241025	150300	16976130	5520	5520	5520	5520	0
253	20241025	150200	16976130	5520	5520	5520	5520	0
254	20241025	150100	16976130	5520	5520	5520	5520	0
255	20241025	150000	16976130	5520	5520	5520	5520	0
256	20241025	145900	16976130	5520	5520	5520	5520	0
257	20241025	145800	16976130	5520	5520	5520	5520	0
258	20241025	145700	16976130	5520	5520	5520	5520	0
259	20241025	145600	16976130	5520	5520	5520	5520	0
260	20241025	145500	16976130	5520	5520	5520	5520	0
261	20241025	145400	16976130	5520	5520	5520	5520	0
262	20241025	145300	16976130	5520	5520	5520	5520	0
263	20241025	145200	16976130	5520	5520	5520	5520	0
264	20241025	145100	16976130	5520	5520	5520	5520	0
265	20241025	145000	16976130	5520	5520	5520	5520	0
266	20241025	144900	16976130	5520	5520	5520	5520	0
267	20241025	144800	16976130	5520	5520	5520	5520	0
268	20241025	144700	16976130	5520	5520	5520	5520	0
269	20241025	144600	16976130	5520	5520	5520	5520	0
270	20241025	144500	16976130	5520	5520	5520	5520	0
271	20241025	144400	16976130	5520	5520	5520	5520	0
272	20241025	144300	16976130	5520	5520	5520	5520	0
273	20241025	144200	16976130	5520	5520	5520	5520	0
274	20241025	144100	16976130	5520	5520	5520	5520	0
275	20241025	144000	16976130	5520	5520	5520	5520	0
276	20241025	143900	16976130	5520	5520	5520	5520	0
277	20241025	143800	16976130	5520	5520	5520	5520	50
278	20241025	143700	16700130	5520	5520	5520	5520	0
279	20241025	143600	16700130	5520	5520	5520	5520	0
280	20241025	143500	16700130	5520	5520	5520	5520	0
281	20241025	143400	16700130	5520	5520	5520	5520	1
282	20241025	143300	16694610	5520	5520	5520	5520	0
283	20241025	143200	16694610	5520	5520	5520	5520	0
284	20241025	143100	16694610	5520	5520	5520	5520	0
285	20241025	143000	16694610	5520	5520	5520	5520	0
286	20241025	142900	16694610	5520	5520	5520	5520	0
287	20241025	142800	16694610	5520	5520	5520	5520	55
288	20241025	142700	16391010	5520	5520	5520	5520	45
289	20241025	142600	16142610	5520	5520	5520	5520	100
290	20241025	142500	15590610	5520	5520	5520	5520	70
291	20241025	142400	15204210	5520	5530	5530	5520	211
292	20241025	142300	14038300	5550	5550	5550	5550	12
293	20241025	142200	13971700	5550	5550	5550	5550	0
294	20241025	142100	13971700	5550	5550	5550	5550	0
295	20241025	142000	13971700	5550	5550	5550	5550	0
296	20241025	141900	13971700	5550	5550	5550	5550	88
297	20241025	141800	13483300	5530	5530	5530	5530	0
298	20241025	141700	13483300	5530	5530	5530	5530	1
299	20241025	141600	13477770	5550	5550	5550	5550	0
300	20241025	141500	13477770	5550	5550	5550	5550	0
301	20241025	141400	13477770	5550	5550	5550	5550	0
302	20241025	141300	13477770	5550	5550	5550	5550	0
303	20241025	141200	13477770	5550	5550	5550	5550	0
304	20241025	141100	13477770	5550	5550	5550	5550	0
305	20241025	141000	13477770	5550	5550	5550	5550	0
306	20241025	140900	13477770	5550	5550	5550	5550	0
307	20241025	140800	13477770	5550	5550	5550	5550	0
308	20241025	140700	13477770	5550	5550	5550	5550	0
309	20241025	140600	13477770	5550	5550	5550	5550	0
310	20241025	140500	13477770	5550	5550	5550	5550	0
311	20241025	140400	13477770	5550	5550	5550	5550	0
312	20241025	140300	13477770	5550	5550	5550	5550	0
313	20241025	140200	13477770	5550	5550	5550	5550	0
314	20241025	140100	13477770	5550	5550	5550	5550	0
315	20241025	140000	13477770	5550	5550	5550	5550	0
316	20241025	135900	13477770	5550	5550	5550	5550	0
317	20241025	135800	13477770	5550	5550	5550	5550	0
318	20241025	135700	13477770	5550	5550	5550	5550	0
319	20241025	135600	13477770	5550	5550	5550	5550	0
320	20241025	135500	13477770	5550	5550	5550	5550	0
321	20241025	135400	13477770	5550	5550	5550	5550	0
322	20241025	135300	13477770	5550	5550	5550	5550	0
323	20241025	135200	13477770	5550	5550	5550	5550	0
324	20241025	135100	13477770	5550	5550	5550	5550	0
325	20241025	135000	13477770	5550	5550	5550	5550	0
326	20241025	134900	13477770	5550	5550	5550	5550	1
327	20241025	134800	13472220	5550	5550	5550	5550	0
328	20241025	134700	13472220	5550	5550	5550	5550	0
329	20241025	134600	13472220	5550	5550	5550	5550	0
330	20241025	134500	13472220	5550	5550	5550	5550	0
331	20241025	134400	13472220	5550	5550	5550	5550	0
332	20241025	134300	13472220	5550	5550	5550	5550	0
333	20241025	134200	13472220	5550	5550	5550	5550	0
334	20241025	134100	13472220	5550	5550	5550	5550	0
335	20241025	134000	13472220	5550	5550	5550	5550	0
336	20241025	133900	13472220	5550	5550	5550	5550	0
337	20241025	133800	13472220	5550	5550	5550	5550	13
338	20241025	133700	13400070	5550	5550	5550	5550	0
339	20241025	133600	13400070	5550	5550	5550	5550	0
340	20241025	133500	13400070	5550	5550	5550	5550	0
341	20241025	133400	13400070	5550	5550	5550	5550	0
342	20241025	133300	13400070	5550	5550	5550	5550	0
343	20241025	133200	13400070	5550	5550	5550	5550	0
344	20241025	133100	13400070	5550	5550	5550	5550	0
345	20241025	133000	13400070	5550	5550	5550	5550	0
346	20241025	132900	13400070	5550	5550	5550	5550	0
347	20241025	132800	13400070	5550	5550	5550	5550	0
348	20241025	132700	13400070	5550	5550	5550	5550	0
349	20241025	132600	13400070	5550	5550	5550	5550	0
350	20241025	132500	13400070	5550	5550	5550	5550	0
351	20241025	132400	13400070	5550	5550	5550	5550	0
352	20241025	132300	13400070	5550	5550	5550	5550	0
353	20241025	132200	13400070	5550	5550	5550	5550	0
354	20241025	132100	13400070	5550	5550	5550	5550	0
355	20241025	132000	13400070	5550	5550	5550	5550	0
356	20241025	131900	13400070	5550	5550	5550	5550	0
357	20241025	131800	13400070	5550	5550	5550	5550	0
358	20241025	131700	13400070	5550	5530	5550	5530	4
359	20241025	131600	13377910	5530	5530	5530	5530	0
360	20241025	131500	13377910	5530	5530	5530	5530	0
361	20241025	131400	13377910	5530	5530	5530	5530	0
362	20241025	131300	13377910	5530	5530	5530	5530	0
363	20241025	131200	13377910	5530	5530	5530	5530	0
364	20241025	131100	13377910	5530	5530	5530	5530	0
365	20241025	131000	13377910	5530	5530	5530	5530	0
366	20241025	130900	13377910	5530	5530	5530	5530	0
367	20241025	130800	13377910	5530	5530	5530	5530	0
368	20241025	130700	13377910	5530	5530	5530	5530	0
369	20241025	130600	13377910	5530	5530	5530	5530	0
370	20241025	130500	13377910	5530	5530	5530	5530	8
371	20241025	130400	13333670	5520	5520	5520	5520	0
372	20241025	130300	13333670	5520	5520	5520	5520	0
373	20241025	130200	13333670	5520	5520	5520	5520	0
374	20241025	130100	13333670	5520	5520	5520	5520	0
375	20241025	130000	13333670	5520	5520	5520	5520	0
376	20241025	125900	13333670	5520	5520	5520	5520	0
377	20241025	125800	13333670	5520	5520	5520	5520	0
378	20241025	125700	13333670	5520	5520	5520	5520	0
379	20241025	125600	13333670	5520	5520	5520	5520	0
380	20241025	125500	13333670	5520	5520	5520	5520	0
381	20241025	125400	13333670	5520	5520	5520	5520	0
382	20241025	125300	13333670	5520	5520	5520	5520	0
383	20241025	125200	13333670	5520	5520	5520	5520	0
384	20241025	125100	13333670	5520	5520	5520	5520	0
385	20241025	125000	13333670	5520	5550	5550	5520	99
386	20241025	124900	12786750	5540	5540	5540	5540	0
387	20241025	124800	12786750	5540	5540	5540	5540	0
388	20241025	124700	12786750	5540	5560	5560	5540	16
389	20241025	124600	12697910	5570	5570	5570	5570	0
390	20241025	124500	12697910	5570	5570	5570	5570	0
391	20241025	124400	12697910	5570	5570	5570	5570	2
392	20241025	124300	12686770	5570	5570	5570	5570	0
393	20241025	124200	12686770	5570	5570	5570	5570	0
394	20241025	124100	12686770	5570	5570	5570	5570	0
395	20241025	124000	12686770	5570	5570	5570	5570	45
396	20241025	123900	12436120	5570	5570	5570	5570	0
397	20241025	123800	12436120	5570	5570	5570	5570	0
398	20241025	123700	12436120	5570	5570	5570	5570	0
399	20241025	123600	12436120	5570	5570	5570	5570	5
400	20241025	123500	12408270	5570	5570	5570	5570	2
401	20241025	123400	12397130	5560	5560	5560	5560	0
402	20241025	123300	12397130	5560	5560	5560	5560	0
403	20241025	123200	12397130	5560	5560	5560	5560	0
404	20241025	123100	12397130	5560	5560	5560	5560	0
405	20241025	123000	12397130	5560	5560	5560	5560	0
406	20241025	122900	12397130	5560	5560	5560	5560	0
407	20241025	122800	12397130	5560	5560	5560	5560	0
408	20241025	122700	12397130	5560	5560	5560	5560	0
409	20241025	122600	12397130	5560	5560	5560	5560	0
410	20241025	122500	12397130	5560	5560	5560	5560	0
411	20241025	122400	12397130	5560	5560	5560	5560	0
412	20241025	122300	12397130	5560	5560	5560	5560	0
413	20241025	122200	12397130	5560	5560	5560	5560	0
414	20241025	122100	12397130	5560	5560	5560	5560	0
415	20241025	122000	12397130	5560	5560	5560	5560	0
416	20241025	121900	12397130	5560	5560	5560	5560	0
417	20241025	121800	12397130	5560	5560	5560	5560	0
418	20241025	121700	12397130	5560	5560	5560	5560	0
419	20241025	121600	12397130	5560	5560	5560	5560	0
420	20241025	121500	12397130	5560	5530	5560	5530	4
421	20241025	121400	12374950	5590	5590	5590	5590	0
422	20241025	121300	12374950	5590	5590	5590	5590	0
423	20241025	121200	12374950	5590	5590	5590	5590	0
424	20241025	121100	12374950	5590	5550	5590	5520	905
425	20241025	121000	7364550	5560	5570	5570	5560	129
426	20241025	120900	6647020	5580	5580	5580	5580	15
427	20241025	120800	6563320	5620	5620	5620	5620	0
428	20241025	120700	6563320	5620	5620	5620	5620	0
429	20241025	120600	6563320	5620	5620	5620	5620	0
430	20241025	120500	6563320	5620	5620	5620	5620	0
431	20241025	120400	6563320	5620	5620	5620	5620	0
432	20241025	120300	6563320	5620	5620	5620	5620	0
433	20241025	120200	6563320	5620	5620	5620	5620	0
434	20241025	120100	6563320	5620	5620	5620	5620	0
435	20241025	120000	6563320	5620	5620	5620	5620	0
436	20241025	115900	6563320	5620	5590	5620	5590	61
437	20241025	115800	6222150	5630	5630	5630	5630	0
438	20241025	115700	6222150	5630	5630	5630	5630	0
439	20241025	115600	6222150	5630	5630	5630	5630	0
440	20241025	115500	6222150	5630	5630	5630	5630	1
441	20241025	115400	6216520	5630	5630	5630	5630	0
442	20241025	115300	6216520	5630	5630	5630	5630	0
443	20241025	115200	6216520	5630	5630	5630	5630	0
444	20241025	115100	6216520	5630	5630	5630	5630	0
445	20241025	115000	6216520	5630	5630	5630	5630	0
446	20241025	114900	6216520	5630	5630	5630	5630	0
447	20241025	114800	6216520	5630	5630	5630	5630	0
448	20241025	114700	6216520	5630	5630	5630	5630	0
449	20241025	114600	6216520	5630	5630	5630	5630	0
450	20241025	114500	6216520	5630	5630	5630	5630	0
451	20241025	114400	6216520	5630	5630	5630	5630	0
452	20241025	114300	6216520	5630	5630	5630	5630	0
453	20241025	114200	6216520	5630	5630	5630	5630	0
454	20241025	114100	6216520	5630	5630	5630	5630	0
455	20241025	114000	6216520	5630	5630	5630	5630	0
456	20241025	113900	6216520	5630	5630	5630	5630	0
457	20241025	113800	6216520	5630	5630	5630	5630	0
458	20241025	113700	6216520	5630	5630	5630	5630	0
459	20241025	113600	6216520	5630	5630	5630	5630	0
460	20241025	113500	6216520	5630	5630	5630	5630	0
461	20241025	113400	6216520	5630	5630	5630	5630	0
462	20241025	113300	6216520	5630	5630	5630	5630	0
463	20241025	113200	6216520	5630	5630	5630	5630	0
464	20241025	113100	6216520	5630	5630	5630	5630	0
465	20241025	113000	6216520	5630	5630	5630	5630	0
466	20241025	112900	6216520	5630	5630	5630	5630	0
467	20241025	112800	6216520	5630	5630	5630	5630	0
468	20241025	112700	6216520	5630	5630	5630	5630	0
469	20241025	112600	6216520	5630	5630	5630	5630	0
470	20241025	112500	6216520	5630	5630	5630	5630	0
471	20241025	112400	6216520	5630	5630	5630	5630	0
472	20241025	112300	6216520	5630	5630	5630	5630	0
473	20241025	112200	6216520	5630	5630	5630	5630	0
474	20241025	112100	6216520	5630	5630	5630	5630	0
475	20241025	112000	6216520	5630	5630	5630	5630	0
476	20241025	111900	6216520	5630	5630	5630	5630	0
477	20241025	111800	6216520	5630	5630	5630	5630	0
478	20241025	111700	6216520	5630	5630	5630	5630	0
479	20241025	111600	6216520	5630	5630	5630	5630	1
480	20241025	111500	6210890	5600	5600	5600	5600	0
481	20241025	111400	6210890	5600	5600	5600	5600	0
482	20241025	111300	6210890	5600	5600	5600	5600	0
483	20241025	111200	6210890	5600	5600	5600	5600	0
484	20241025	111100	6210890	5600	5600	5600	5600	0
485	20241025	111000	6210890	5600	5600	5600	5600	0
486	20241025	110900	6210890	5600	5600	5600	5600	0
487	20241025	110800	6210890	5600	5600	5600	5600	0
488	20241025	110700	6210890	5600	5600	5600	5600	0
489	20241025	110600	6210890	5600	5600	5600	5600	0
490	20241025	110500	6210890	5600	5600	5600	5600	67
491	20241025	110400	5835690	5600	5600	5600	5600	0
492	20241025	110300	5835690	5600	5600	5600	5600	3
493	20241025	110200	5818890	5600	5600	5600	5600	0
494	20241025	110100	5818890	5600	5600	5600	5600	0
495	20241025	110000	5818890	5600	5600	5600	5600	38
496	20241025	105900	5606090	5580	5580	5580	5580	0
497	20241025	105800	5606090	5580	5580	5580	5580	0
498	20241025	105700	5606090	5580	5580	5580	5580	0
499	20241025	105600	5606090	5580	5580	5580	5580	0
500	20241025	105500	5606090	5580	5580	5580	5580	1
501	20241025	105400	5600510	5600	5600	5600	5600	0
502	20241025	105300	5600510	5600	5600	5600	5600	0
503	20241025	105200	5600510	5600	5600	5600	5600	0
504	20241025	105100	5600510	5600	5600	5600	5600	0
505	20241025	105000	5600510	5600	5600	5600	5600	0
506	20241025	104900	5600510	5600	5600	5600	5600	0
507	20241025	104800	5600510	5600	5600	5600	5600	47
508	20241025	104700	5337310	5600	5600	5600	5600	0
509	20241025	104600	5337310	5600	5600	5600	5600	0
510	20241025	104500	5337310	5600	5600	5600	5600	0
511	20241025	104400	5337310	5600	5600	5600	5600	1
512	20241025	104300	5331710	5600	5600	5600	5600	0
513	20241025	104200	5331710	5600	5600	5600	5600	0
514	20241025	104100	5331710	5600	5600	5600	5600	0
515	20241025	104000	5331710	5600	5600	5600	5600	0
516	20241025	103900	5331710	5600	5600	5600	5600	0
517	20241025	103800	5331710	5600	5600	5600	5600	0
518	20241025	103700	5331710	5600	5600	5600	5600	0
519	20241025	103600	5331710	5600	5600	5600	5600	0
520	20241025	103500	5331710	5600	5600	5600	5600	0
521	20241025	103400	5331710	5600	5600	5600	5600	0
522	20241025	103300	5331710	5600	5580	5600	5570	236
523	20241025	103200	4014140	5600	5600	5600	5600	0
524	20241025	103100	4014140	5600	5600	5600	5600	0
525	20241025	103000	4014140	5600	5600	5600	5600	0
526	20241025	102900	4014140	5600	5600	5600	5600	0
527	20241025	102800	4014140	5600	5600	5600	5600	0
528	20241025	102700	4014140	5600	5600	5600	5600	0
529	20241025	102600	4014140	5600	5600	5600	5600	0
530	20241025	102500	4014140	5600	5600	5600	5600	0
531	20241025	102400	4014140	5600	5600	5600	5600	0
532	20241025	102300	4014140	5600	5600	5600	5600	0
533	20241025	102200	4014140	5600	5600	5600	5600	0
534	20241025	102100	4014140	5600	5600	5600	5600	0
535	20241025	102000	4014140	5600	5600	5600	5600	0
536	20241025	101900	4014140	5600	5600	5600	5600	0
537	20241025	101800	4014140	5600	5620	5620	5600	111
538	20241025	101700	3392420	5630	5640	5640	5630	2
539	20241025	101600	3381150	5650	5650	5650	5650	1
540	20241025	101500	3375500	5650	5650	5650	5650	0
541	20241025	101400	3375500	5650	5650	5650	5650	0
542	20241025	101300	3375500	5650	5650	5650	5650	0
543	20241025	101200	3375500	5650	5650	5650	5650	0
544	20241025	101100	3375500	5650	5650	5650	5650	0
545	20241025	101000	3375500	5650	5650	5650	5650	0
546	20241025	100900	3375500	5650	5650	5650	5650	1
547	20241025	100800	3369850	5640	5640	5640	5640	0
548	20241025	100700	3369850	5640	5640	5640	5640	0
549	20241025	100600	3369850	5640	5640	5640	5640	0
550	20241025	100500	3369850	5640	5640	5640	5640	0
551	20241025	100400	3369850	5640	5640	5640	5640	0
552	20241025	100300	3369850	5640	5640	5640	5640	0
553	20241025	100200	3369850	5640	5640	5640	5640	0
554	20241025	100100	3369850	5640	5640	5640	5640	0
555	20241025	100000	3369850	5640	5640	5640	5640	0
556	20241025	095900	3369850	5640	5640	5640	5640	0
557	20241025	095800	3369850	5640	5640	5640	5640	0
558	20241025	095700	3369850	5640	5640	5640	5640	0
559	20241025	095600	3369850	5640	5640	5640	5640	0
560	20241025	095500	3369850	5640	5640	5640	5640	0
561	20241025	095400	3369850	5640	5640	5640	5640	0
562	20241025	095300	3369850	5640	5640	5640	5640	0
563	20241025	095200	3369850	5640	5640	5640	5640	0
564	20241025	095100	3369850	5640	5640	5640	5640	0
565	20241025	095000	3369850	5640	5640	5640	5640	0
566	20241025	094900	3369850	5640	5640	5640	5640	0
567	20241025	094800	3369850	5640	5640	5640	5640	0
568	20241025	094700	3369850	5640	5640	5650	5640	36
569	20241025	094600	3166800	5650	5650	5650	5650	0
570	20241025	094500	3166800	5650	5650	5650	5650	0
571	20241025	094400	3166800	5650	5650	5650	5650	0
572	20241025	094300	3166800	5650	5650	5650	5650	0
573	20241025	094200	3166800	5650	5650	5650	5650	0
574	20241025	094100	3166800	5650	5650	5650	5650	15
575	20241025	094000	3082050	5650	5650	5650	5650	11
576	20241025	093900	3019900	5650	5650	5650	5650	0
577	20241025	093800	3019900	5650	5650	5650	5650	0
578	20241025	093700	3019900	5650	5650	5650	5650	1
579	20241025	093600	3014250	5650	5650	5650	5650	6
580	20241025	093500	2980350	5650	5650	5650	5650	3
581	20241025	093400	2963400	5650	5650	5650	5650	1
582	20241025	093300	2957750	5660	5660	5660	5660	0
583	20241025	093200	2957750	5660	5660	5660	5660	1
584	20241025	093100	2952090	5660	5660	5660	5660	1
585	20241025	093000	2946430	5660	5660	5660	5660	1
586	20241025	092900	2940770	5660	5660	5660	5660	1
587	20241025	092800	2935110	5660	5660	5660	5660	1
588	20241025	092700	2929450	5670	5670	5670	5670	3
589	20241025	092600	2912440	5670	5670	5670	5670	0
590	20241025	092500	2912440	5670	5670	5670	5670	1
591	20241025	092400	2906770	5670	5670	5670	5670	1
592	20241025	092300	2901100	5670	5670	5670	5670	1
593	20241025	092200	2895430	5670	5670	5670	5670	1
594	20241025	092100	2889760	5670	5670	5670	5670	1
595	20241025	092000	2884090	5670	5670	5670	5670	1
596	20241025	091900	2878420	5680	5680	5680	5680	0
597	20241025	091800	2878420	5680	5680	5680	5680	1
598	20241025	091700	2872740	5680	5680	5680	5680	1
599	20241025	091600	2867060	5610	5610	5610	5610	1
600	20241025	091500	2861450	5610	5610	5610	5610	1
601	20241025	091400	2855840	5610	5610	5610	5610	1
602	20241025	091300	2850230	5610	5600	5610	5600	28
603	20241025	091200	2693420	5600	5600	5600	5600	130
604	20241025	091100	1965420	5600	5600	5600	5600	1
605	20241025	091000	1959820	5600	5600	5600	5600	1
606	20241025	090900	1954220	5600	5600	5600	5600	1
607	20241025	090800	1948620	5590	5590	5590	5590	35
608	20241025	090700	1752970	5600	5600	5600	5580	5
609	20241025	090600	1725010	5590	5600	5600	5590	2
610	20241025	090500	1713820	5600	5600	5600	5600	1
611	20241025	090400	1708220	5600	5600	5600	5600	0
612	20241025	090300	1708220	5600	5600	5600	5600	1
613	20241025	090200	1702620	5610	5610	5610	5610	22
614	20241025	090100	1579200	5600	5600	5600	5600	0
615	20241025	090000	1579200	5600	5600	5600	5600	279