KissMeData/044820/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	192800	8061120	8680	8680	8680	8680	54
3	20241025	192700	8061120	8680	8680	8680	8680	0
4	20241025	192600	8061120	8680	8680	8680	8680	0
5	20241025	192500	8061120	8680	8680	8680	8680	0
6	20241025	192400	8061120	8680	8680	8680	8680	0
7	20241025	192300	8061120	8680	8680	8680	8680	0
8	20241025	192200	8061120	8680	8680	8680	8680	0
9	20241025	192100	8061120	8680	8680	8680	8680	0
10	20241025	192000	8061120	8680	8680	8680	8680	0
11	20241025	191900	8061120	8680	8680	8680	8680	0
12	20241025	191800	8061120	8680	8680	8680	8680	0
13	20241025	191700	8061120	8680	8680	8680	8680	0
14	20241025	191600	8061120	8680	8680	8680	8680	0
15	20241025	191500	8061120	8680	8680	8680	8680	0
16	20241025	191400	8061120	8680	8680	8680	8680	0
17	20241025	191300	8061120	8680	8680	8680	8680	0
18	20241025	191200	8061120	8680	8680	8680	8680	0
19	20241025	191100	8061120	8680	8680	8680	8680	0
20	20241025	191000	8061120	8680	8680	8680	8680	0
21	20241025	190900	8061120	8680	8680	8680	8680	0
22	20241025	190800	8061120	8680	8680	8680	8680	0
23	20241025	190700	8061120	8680	8680	8680	8680	0
24	20241025	190600	8061120	8680	8680	8680	8680	0
25	20241025	190500	8061120	8680	8680	8680	8680	0
26	20241025	190400	8061120	8680	8680	8680	8680	0
27	20241025	190300	8061120	8680	8680	8680	8680	0
28	20241025	190200	8061120	8680	8680	8680	8680	0
29	20241025	190100	8061120	8680	8680	8680	8680	0
30	20241025	190000	8061120	8680	8680	8680	8680	0
31	20241025	185900	8061120	8680	8680	8680	8680	0
32	20241025	185800	8061120	8680	8680	8680	8680	54
33	20241025	185700	8061120	8680	8680	8680	8680	0
34	20241025	185600	8061120	8680	8680	8680	8680	0
35	20241025	185500	8061120	8680	8680	8680	8680	0
36	20241025	185400	8061120	8680	8680	8680	8680	0
37	20241025	185300	8061120	8680	8680	8680	8680	0
38	20241025	185200	8061120	8680	8680	8680	8680	0
39	20241025	185100	8061120	8680	8680	8680	8680	0
40	20241025	185000	8061120	8680	8680	8680	8680	0
41	20241025	184900	8061120	8680	8680	8680	8680	0
42	20241025	184800	8061120	8680	8680	8680	8680	0
43	20241025	184700	8061120	8680	8680	8680	8680	0
44	20241025	184600	8061120	8680	8680	8680	8680	0
45	20241025	184500	8061120	8680	8680	8680	8680	0
46	20241025	184400	8061120	8680	8680	8680	8680	0
47	20241025	184300	8061120	8680	8680	8680	8680	0
48	20241025	184200	8061120	8680	8680	8680	8680	0
49	20241025	184100	8061120	8680	8680	8680	8680	0
50	20241025	184000	8061120	8680	8680	8680	8680	0
51	20241025	183900	8061120	8680	8680	8680	8680	0
52	20241025	183800	8061120	8680	8680	8680	8680	0
53	20241025	183700	8061120	8680	8680	8680	8680	0
54	20241025	183600	8061120	8680	8680	8680	8680	0
55	20241025	183500	8061120	8680	8680	8680	8680	0
56	20241025	183400	8061120	8680	8680	8680	8680	0
57	20241025	183300	8061120	8680	8680	8680	8680	0
58	20241025	183200	8061120	8680	8680	8680	8680	0
59	20241025	183100	8061120	8680	8680	8680	8680	0
60	20241025	183000	8061120	8680	8680	8680	8680	0
61	20241025	182900	8061120	8680	8680	8680	8680	0
62	20241025	182800	8061120	8680	8680	8680	8680	54
63	20241025	182700	8061120	8680	8680	8680	8680	0
64	20241025	182600	8061120	8680	8680	8680	8680	0
65	20241025	182500	8061120	8680	8680	8680	8680	0
66	20241025	182400	8061120	8680	8680	8680	8680	0
67	20241025	182300	8061120	8680	8680	8680	8680	0
68	20241025	182200	8061120	8680	8680	8680	8680	0
69	20241025	182100	8061120	8680	8680	8680	8680	0
70	20241025	182000	8061120	8680	8680	8680	8680	0
71	20241025	181900	8061120	8680	8680	8680	8680	0
72	20241025	181800	8061120	8680	8680	8680	8680	0
73	20241025	181700	8061120	8680	8680	8680	8680	0
74	20241025	181600	8061120	8680	8680	8680	8680	0
75	20241025	181500	8061120	8680	8680	8680	8680	0
76	20241025	181400	8061120	8680	8680	8680	8680	0
77	20241025	181300	8061120	8680	8680	8680	8680	0
78	20241025	181200	8061120	8680	8680	8680	8680	0
79	20241025	181100	8061120	8680	8680	8680	8680	0
80	20241025	181000	8061120	8680	8680	8680	8680	0
81	20241025	180900	8061120	8680	8680	8680	8680	0
82	20241025	180800	8061120	8680	8680	8680	8680	0
83	20241025	180700	8061120	8680	8680	8680	8680	0
84	20241025	180600	8061120	8680	8680	8680	8680	0
85	20241025	180500	8061120	8680	8680	8680	8680	0
86	20241025	180400	8061120	8680	8680	8680	8680	0
87	20241025	180300	8061120	8680	8680	8680	8680	0
88	20241025	180200	8061120	8680	8680	8680	8680	0
89	20241025	180100	8061120	8680	8680	8680	8680	0
90	20241025	180000	8061120	8680	8680	8680	8680	0
91	20241025	175900	8061120	8680	8680	8680	8680	0
92	20241025	175800	8061120	8680	8680	8680	8680	54
93	20241025	175700	8061120	8680	8680	8680	8680	0
94	20241025	175600	8061120	8680	8680	8680	8680	0
95	20241025	175500	8061120	8680	8680	8680	8680	0
96	20241025	175400	8061120	8680	8680	8680	8680	0
97	20241025	175300	8061120	8680	8680	8680	8680	0
98	20241025	175200	8061120	8680	8680	8680	8680	0
99	20241025	175100	8061120	8680	8680	8680	8680	0
100	20241025	175000	8061120	8680	8680	8680	8680	0
101	20241025	174900	8061120	8680	8680	8680	8680	0
102	20241025	174800	8061120	8680	8680	8680	8680	0
103	20241025	174700	8061120	8680	8680	8680	8680	0
104	20241025	174600	8061120	8680	8680	8680	8680	0
105	20241025	174500	8061120	8680	8680	8680	8680	0
106	20241025	174400	8061120	8680	8680	8680	8680	0
107	20241025	174300	8061120	8680	8680	8680	8680	0
108	20241025	174200	8061120	8680	8680	8680	8680	0
109	20241025	174100	8061120	8680	8680	8680	8680	0
110	20241025	174000	8061120	8680	8680	8680	8680	0
111	20241025	173900	8061120	8680	8680	8680	8680	0
112	20241025	173800	8061120	8680	8680	8680	8680	0
113	20241025	173700	8061120	8680	8680	8680	8680	0
114	20241025	173600	8061120	8680	8680	8680	8680	0
115	20241025	173500	8061120	8680	8680	8680	8680	0
116	20241025	173400	8061120	8680	8680	8680	8680	0
117	20241025	173300	8061120	8680	8680	8680	8680	0
118	20241025	173200	8061120	8680	8680	8680	8680	0
119	20241025	173100	8061120	8680	8680	8680	8680	0
120	20241025	173000	8061120	8680	8680	8680	8680	0
121	20241025	172900	8061120	8680	8680	8680	8680	0
122	20241025	172800	8061120	8680	8680	8680	8680	54
123	20241025	172700	8061120	8680	8680	8680	8680	0
124	20241025	172600	8061120	8680	8680	8680	8680	0
125	20241025	172500	8061120	8680	8680	8680	8680	0
126	20241025	172400	8061120	8680	8680	8680	8680	0
127	20241025	172300	8061120	8680	8680	8680	8680	0
128	20241025	172200	8061120	8680	8680	8680	8680	0
129	20241025	172100	8061120	8680	8680	8680	8680	0
130	20241025	172000	8061120	8680	8680	8680	8680	0
131	20241025	171900	8061120	8680	8680	8680	8680	0
132	20241025	171800	8061120	8680	8680	8680	8680	0
133	20241025	171700	8061120	8680	8680	8680	8680	0
134	20241025	171600	8061120	8680	8680	8680	8680	0
135	20241025	171500	8061120	8680	8680	8680	8680	0
136	20241025	171400	8061120	8680	8680	8680	8680	0
137	20241025	171300	8061120	8680	8680	8680	8680	0
138	20241025	171200	8061120	8680	8680	8680	8680	0
139	20241025	171100	8061120	8680	8680	8680	8680	0
140	20241025	171000	8061120	8680	8680	8680	8680	0
141	20241025	170900	8061120	8680	8680	8680	8680	0
142	20241025	170800	8061120	8680	8680	8680	8680	0
143	20241025	170700	8061120	8680	8680	8680	8680	0
144	20241025	170600	8061120	8680	8680	8680	8680	0
145	20241025	170500	8061120	8680	8680	8680	8680	0
146	20241025	170400	8061120	8680	8680	8680	8680	0
147	20241025	170300	8061120	8680	8680	8680	8680	0
148	20241025	170200	8061120	8680	8680	8680	8680	0
149	20241025	170100	8061120	8680	8680	8680	8680	0
150	20241025	170000	8061120	8680	8680	8680	8680	0
151	20241025	165900	8061120	8680	8680	8680	8680	0
152	20241025	165800	8061120	8680	8680	8680	8680	54
153	20241025	165700	8061120	8680	8680	8680	8680	0
154	20241025	165600	8061120	8680	8680	8680	8680	0
155	20241025	165500	8061120	8680	8680	8680	8680	0
156	20241025	165400	8061120	8680	8680	8680	8680	0
157	20241025	165300	8061120	8680	8680	8680	8680	0
158	20241025	165200	8061120	8680	8680	8680	8680	0
159	20241025	165100	8061120	8680	8680	8680	8680	0
160	20241025	165000	8061120	8680	8680	8680	8680	0
161	20241025	164900	8061120	8680	8680	8680	8680	0
162	20241025	164800	8061120	8680	8680	8680	8680	0
163	20241025	164700	8061120	8680	8680	8680	8680	0
164	20241025	164600	8061120	8680	8680	8680	8680	0
165	20241025	164500	8061120	8680	8680	8680	8680	0
166	20241025	164400	8061120	8680	8680	8680	8680	0
167	20241025	164300	8061120	8680	8680	8680	8680	0
168	20241025	164200	8061120	8680	8680	8680	8680	0
169	20241025	164100	8061120	8680	8680	8680	8680	0
170	20241025	164000	8061120	8680	8680	8680	8680	0
171	20241025	163900	8061120	8680	8680	8680	8680	0
172	20241025	163800	8061120	8680	8680	8680	8680	0
173	20241025	163700	8061120	8680	8680	8680	8680	0
174	20241025	163600	8061120	8680	8680	8680	8680	0
175	20241025	163500	8061120	8680	8680	8680	8680	0
176	20241025	163400	8061120	8680	8680	8680	8680	0
177	20241025	163300	8061120	8680	8680	8680	8680	0
178	20241025	163200	8061120	8680	8680	8680	8680	0
179	20241025	163100	8061120	8680	8680	8680	8680	0
180	20241025	163000	8061120	8680	8680	8680	8680	0
181	20241025	162900	8061120	8680	8680	8680	8680	0
182	20241025	162800	8061120	8680	8680	8680	8680	54
183	20241025	162700	8061120	8680	8680	8680	8680	0
184	20241025	162600	8061120	8680	8680	8680	8680	0
185	20241025	162500	8061120	8680	8680	8680	8680	0
186	20241025	162400	8061120	8680	8680	8680	8680	0
187	20241025	162300	8061120	8680	8680	8680	8680	0
188	20241025	162200	8061120	8680	8680	8680	8680	0
189	20241025	162100	8061120	8680	8680	8680	8680	0
190	20241025	162000	8061120	8680	8680	8680	8680	0
191	20241025	161900	8061120	8680	8680	8680	8680	0
192	20241025	161800	8061120	8680	8680	8680	8680	0
193	20241025	161700	8061120	8680	8680	8680	8680	0
194	20241025	161600	8061120	8680	8680	8680	8680	0
195	20241025	161500	8061120	8680	8680	8680	8680	0
196	20241025	161400	8061120	8680	8680	8680	8680	0
197	20241025	161300	8061120	8680	8680	8680	8680	0
198	20241025	161200	8061120	8680	8680	8680	8680	0
199	20241025	161100	8061120	8680	8680	8680	8680	0
200	20241025	161000	8061120	8680	8680	8680	8680	0
201	20241025	160900	8061120	8680	8680	8680	8680	0
202	20241025	160800	8061120	8680	8680	8680	8680	0
203	20241025	160700	8061120	8680	8680	8680	8680	0
204	20241025	160600	8061120	8680	8680	8680	8680	0
205	20241025	160500	8061120	8680	8680	8680	8680	0
206	20241025	160400	8061120	8680	8680	8680	8680	0
207	20241025	160300	8061120	8680	8680	8680	8680	0
208	20241025	160200	8061120	8680	8680	8680	8680	0
209	20241025	160100	8061120	8680	8680	8680	8680	0
210	20241025	160000	8061120	8680	8680	8680	8680	0
211	20241025	155900	8061120	8680	8680	8680	8680	0
212	20241025	155800	8061120	8680	8680	8680	8680	54
213	20241025	155700	8061120	8680	8680	8680	8680	0
214	20241025	155600	8061120	8680	8680	8680	8680	0
215	20241025	155500	8061120	8680	8680	8680	8680	0
216	20241025	155400	8061120	8680	8680	8680	8680	0
217	20241025	155300	8061120	8680	8680	8680	8680	0
218	20241025	155200	8061120	8680	8680	8680	8680	0
219	20241025	155100	8061120	8680	8680	8680	8680	0
220	20241025	155000	8061120	8680	8680	8680	8680	0
221	20241025	154900	8061120	8680	8680	8680	8680	0
222	20241025	154800	8061120	8680	8680	8680	8680	0
223	20241025	154700	8061120	8680	8680	8680	8680	0
224	20241025	154600	8061120	8680	8680	8680	8680	0
225	20241025	154500	8061120	8680	8680	8680	8680	0
226	20241025	154400	8061120	8680	8680	8680	8680	0
227	20241025	154300	8061120	8680	8680	8680	8680	0
228	20241025	154200	8061120	8680	8680	8680	8680	0
229	20241025	154100	8061120	8680	8680	8680	8680	0
230	20241025	154000	8061120	8680	8680	8680	8680	0
231	20241025	153900	8061120	8680	8680	8680	8680	0
232	20241025	153800	8061120	8680	8680	8680	8680	0
233	20241025	153700	8061120	8680	8680	8680	8680	0
234	20241025	153600	8061120	8680	8680	8680	8680	0
235	20241025	153500	8061120	8680	8680	8680	8680	0
236	20241025	153400	8061120	8680	8680	8680	8680	0
237	20241025	153300	8061120	8680	8680	8680	8680	0
238	20241025	153200	8061120	8680	8680	8680	8680	0
239	20241025	153100	8061120	8680	8680	8680	8680	0
240	20241025	153000	8061120	8680	8680	8680	8680	54
241	20241025	152900	7592400	8680	8680	8680	8680	0
242	20241025	152800	7592400	8680	8680	8680	8680	0
243	20241025	152700	7592400	8680	8680	8680	8680	0
244	20241025	152600	7592400	8680	8680	8680	8680	0
245	20241025	152500	7592400	8680	8680	8680	8680	0
246	20241025	152400	7592400	8680	8680	8680	8680	0
247	20241025	152300	7592400	8680	8680	8680	8680	0
248	20241025	152200	7592400	8680	8680	8680	8680	0
249	20241025	152100	7592400	8680	8680	8680	8680	0
250	20241025	152000	7592400	8680	8680	8680	8680	0
251	20241025	151900	7592400	8680	8680	8680	8680	1
252	20241025	151800	7583720	8670	8670	8680	8670	31
253	20241025	151700	7314940	8660	8660	8660	8660	0
254	20241025	151600	7314940	8660	8660	8660	8660	0
255	20241025	151500	7314940	8660	8660	8660	8660	0
256	20241025	151400	7314940	8660	8660	8660	8660	5
257	20241025	151300	7271640	8660	8660	8660	8660	2
258	20241025	151200	7254320	8660	8630	8660	8630	13
259	20241025	151100	7141890	8650	8650	8650	8650	0
260	20241025	151000	7141890	8650	8650	8650	8650	0
261	20241025	150900	7141890	8650	8650	8650	8650	0
262	20241025	150800	7141890	8650	8650	8650	8650	0
263	20241025	150700	7141890	8650	8650	8650	8650	0
264	20241025	150600	7141890	8650	8650	8650	8650	0
265	20241025	150500	7141890	8650	8650	8650	8650	0
266	20241025	150400	7141890	8650	8650	8650	8650	0
267	20241025	150300	7141890	8650	8650	8650	8650	0
268	20241025	150200	7141890	8650	8650	8650	8650	0
269	20241025	150100	7141890	8650	8650	8650	8650	0
270	20241025	150000	7141890	8650	8620	8650	8620	11
271	20241025	145900	7047040	8640	8640	8640	8640	0
272	20241025	145800	7047040	8640	8640	8640	8640	0
273	20241025	145700	7047040	8640	8640	8640	8640	1
274	20241025	145600	7038400	8610	8630	8660	8610	49
275	20241025	145500	6614490	8620	8620	8620	8620	0
276	20241025	145400	6614490	8620	8620	8620	8620	0
277	20241025	145300	6614490	8620	8620	8620	8620	0
278	20241025	145200	6614490	8620	8620	8620	8620	0
279	20241025	145100	6614490	8620	8620	8620	8620	0
280	20241025	145000	6614490	8620	8620	8620	8620	0
281	20241025	144900	6614490	8620	8620	8620	8620	0
282	20241025	144800	6614490	8620	8620	8620	8620	0
283	20241025	144700	6614490	8620	8620	8620	8620	0
284	20241025	144600	6614490	8620	8620	8620	8620	0
285	20241025	144500	6614490	8620	8620	8620	8620	0
286	20241025	144400	6614490	8620	8620	8620	8620	0
287	20241025	144300	6614490	8620	8620	8620	8620	0
288	20241025	144200	6614490	8620	8620	8620	8620	0
289	20241025	144100	6614490	8620	8620	8620	8620	0
290	20241025	144000	6614490	8620	8620	8620	8620	0
291	20241025	143900	6614490	8620	8620	8620	8620	0
292	20241025	143800	6614490	8620	8620	8620	8620	0
293	20241025	143700	6614490	8620	8620	8620	8620	0
294	20241025	143600	6614490	8620	8620	8620	8620	0
295	20241025	143500	6614490	8620	8620	8620	8620	0
296	20241025	143400	6614490	8620	8620	8620	8620	0
297	20241025	143300	6614490	8620	8620	8620	8620	0
298	20241025	143200	6614490	8620	8620	8620	8620	0
299	20241025	143100	6614490	8620	8620	8620	8620	0
300	20241025	143000	6614490	8620	8620	8620	8620	0
301	20241025	142900	6614490	8620	8620	8620	8620	0
302	20241025	142800	6614490	8620	8620	8620	8620	0
303	20241025	142700	6614490	8620	8620	8620	8620	0
304	20241025	142600	6614490	8620	8620	8620	8620	0
305	20241025	142500	6614490	8620	8620	8620	8620	0
306	20241025	142400	6614490	8620	8620	8620	8620	0
307	20241025	142300	6614490	8620	8620	8620	8620	6
308	20241025	142200	6562770	8620	8620	8620	8620	14
309	20241025	142100	6442090	8610	8610	8610	8610	0
310	20241025	142000	6442090	8610	8610	8610	8610	0
311	20241025	141900	6442090	8610	8610	8610	8610	0
312	20241025	141800	6442090	8610	8610	8610	8610	0
313	20241025	141700	6442090	8610	8610	8610	8610	0
314	20241025	141600	6442090	8610	8610	8610	8610	0
315	20241025	141500	6442090	8610	8610	8610	8610	0
316	20241025	141400	6442090	8610	8610	8610	8610	0
317	20241025	141300	6442090	8610	8610	8610	8610	0
318	20241025	141200	6442090	8610	8610	8610	8610	0
319	20241025	141100	6442090	8610	8610	8610	8610	0
320	20241025	141000	6442090	8610	8610	8610	8610	0
321	20241025	140900	6442090	8610	8610	8610	8610	0
322	20241025	140800	6442090	8610	8610	8610	8610	0
323	20241025	140700	6442090	8610	8610	8610	8610	0
324	20241025	140600	6442090	8610	8610	8610	8610	0
325	20241025	140500	6442090	8610	8610	8610	8610	0
326	20241025	140400	6442090	8610	8610	8610	8610	0
327	20241025	140300	6442090	8610	8610	8610	8610	5
328	20241025	140200	6399040	8610	8610	8610	8610	0
329	20241025	140100	6399040	8610	8610	8610	8610	0
330	20241025	140000	6399040	8610	8610	8610	8610	0
331	20241025	135900	6399040	8610	8610	8610	8610	0
332	20241025	135800	6399040	8610	8610	8610	8610	1
333	20241025	135700	6390430	8610	8610	8610	8610	0
334	20241025	135600	6390430	8610	8610	8610	8610	4
335	20241025	135500	6355990	8610	8610	8610	8610	0
336	20241025	135400	6355990	8610	8610	8610	8610	25
337	20241025	135300	6140740	8610	8610	8610	8610	0
338	20241025	135200	6140740	8610	8610	8610	8610	0
339	20241025	135100	6140740	8610	8610	8610	8610	2
340	20241025	135000	6123520	8610	8610	8610	8610	0
341	20241025	134900	6123520	8610	8610	8610	8610	0
342	20241025	134800	6123520	8610	8610	8610	8610	0
343	20241025	134700	6123520	8610	8610	8610	8610	1
344	20241025	134600	6114910	8610	8610	8610	8610	0
345	20241025	134500	6114910	8610	8610	8610	8610	6
346	20241025	134400	6063250	8610	8610	8610	8610	0
347	20241025	134300	6063250	8610	8610	8610	8610	29
348	20241025	134200	5813560	8610	8610	8610	8610	8
349	20241025	134100	5744680	8610	8610	8610	8610	0
350	20241025	134000	5744680	8610	8610	8610	8610	8
351	20241025	133900	5675800	8610	8610	8610	8610	0
352	20241025	133800	5675800	8610	8620	8620	8610	10
353	20241025	133700	5589690	8610	8610	8610	8610	35
354	20241025	133600	5288340	8610	8610	8610	8610	106
355	20241025	133500	4375680	8620	8620	8620	8620	0
356	20241025	133400	4375680	8620	8620	8620	8620	0
357	20241025	133300	4375680	8620	8620	8620	8620	0
358	20241025	133200	4375680	8620	8620	8620	8620	0
359	20241025	133100	4375680	8620	8620	8620	8620	0
360	20241025	133000	4375680	8620	8620	8620	8620	0
361	20241025	132900	4375680	8620	8620	8620	8620	0
362	20241025	132800	4375680	8620	8620	8620	8620	0
363	20241025	132700	4375680	8620	8620	8620	8620	0
364	20241025	132600	4375680	8620	8620	8620	8620	0
365	20241025	132500	4375680	8620	8620	8620	8620	0
366	20241025	132400	4375680	8620	8620	8620	8620	0
367	20241025	132300	4375680	8620	8620	8620	8620	0
368	20241025	132200	4375680	8620	8620	8620	8620	0
369	20241025	132100	4375680	8620	8620	8620	8620	0
370	20241025	132000	4375680	8620	8620	8620	8620	0
371	20241025	131900	4375680	8620	8620	8620	8620	0
372	20241025	131800	4375680	8620	8620	8620	8620	0
373	20241025	131700	4375680	8620	8620	8620	8620	0
374	20241025	131600	4375680	8620	8620	8620	8620	0
375	20241025	131500	4375680	8620	8620	8620	8620	0
376	20241025	131400	4375680	8620	8620	8620	8620	0
377	20241025	131300	4375680	8620	8620	8620	8620	0
378	20241025	131200	4375680	8620	8620	8620	8620	0
379	20241025	131100	4375680	8620	8620	8620	8620	0
380	20241025	131000	4375680	8620	8620	8620	8620	0
381	20241025	130900	4375680	8620	8620	8620	8620	0
382	20241025	130800	4375680	8620	8620	8620	8620	0
383	20241025	130700	4375680	8620	8620	8620	8620	0
384	20241025	130600	4375680	8620	8620	8620	8620	0
385	20241025	130500	4375680	8620	8620	8620	8620	0
386	20241025	130400	4375680	8620	8620	8620	8620	0
387	20241025	130300	4375680	8620	8620	8620	8620	0
388	20241025	130200	4375680	8620	8620	8620	8620	0
389	20241025	130100	4375680	8620	8620	8620	8620	0
390	20241025	130000	4375680	8620	8620	8620	8620	0
391	20241025	125900	4375680	8620	8620	8620	8620	0
392	20241025	125800	4375680	8620	8620	8620	8620	0
393	20241025	125700	4375680	8620	8620	8620	8620	0
394	20241025	125600	4375680	8620	8620	8620	8620	0
395	20241025	125500	4375680	8620	8620	8620	8620	0
396	20241025	125400	4375680	8620	8620	8620	8620	0
397	20241025	125300	4375680	8620	8620	8620	8620	0
398	20241025	125200	4375680	8620	8620	8620	8620	0
399	20241025	125100	4375680	8620	8620	8620	8620	0
400	20241025	125000	4375680	8620	8620	8620	8620	0
401	20241025	124900	4375680	8620	8620	8620	8620	0
402	20241025	124800	4375680	8620	8620	8620	8620	0
403	20241025	124700	4375680	8620	8620	8620	8620	0
404	20241025	124600	4375680	8620	8620	8620	8620	0
405	20241025	124500	4375680	8620	8620	8620	8620	0
406	20241025	124400	4375680	8620	8620	8620	8620	0
407	20241025	124300	4375680	8620	8620	8620	8620	0
408	20241025	124200	4375680	8620	8620	8620	8620	0
409	20241025	124100	4375680	8620	8620	8620	8620	0
410	20241025	124000	4375680	8620	8620	8620	8620	0
411	20241025	123900	4375680	8620	8620	8620	8620	0
412	20241025	123800	4375680	8620	8620	8620	8620	0
413	20241025	123700	4375680	8620	8620	8620	8620	0
414	20241025	123600	4375680	8620	8620	8620	8620	0
415	20241025	123500	4375680	8620	8620	8620	8620	0
416	20241025	123400	4375680	8620	8620	8620	8620	0
417	20241025	123300	4375680	8620	8620	8620	8620	0
418	20241025	123200	4375680	8620	8620	8620	8620	0
419	20241025	123100	4375680	8620	8620	8620	8620	0
420	20241025	123000	4375680	8620	8620	8620	8620	0
421	20241025	122900	4375680	8620	8620	8620	8620	0
422	20241025	122800	4375680	8620	8620	8620	8620	0
423	20241025	122700	4375680	8620	8620	8620	8620	0
424	20241025	122600	4375680	8620	8620	8620	8620	0
425	20241025	122500	4375680	8620	8620	8620	8620	0
426	20241025	122400	4375680	8620	8620	8620	8620	0
427	20241025	122300	4375680	8620	8620	8620	8620	0
428	20241025	122200	4375680	8620	8620	8620	8620	0
429	20241025	122100	4375680	8620	8620	8620	8620	0
430	20241025	122000	4375680	8620	8620	8620	8620	0
431	20241025	121900	4375680	8620	8620	8620	8620	0
432	20241025	121800	4375680	8620	8620	8620	8620	0
433	20241025	121700	4375680	8620	8620	8620	8620	0
434	20241025	121600	4375680	8620	8620	8620	8620	0
435	20241025	121500	4375680	8620	8620	8620	8620	0
436	20241025	121400	4375680	8620	8620	8620	8620	0
437	20241025	121300	4375680	8620	8620	8620	8620	0
438	20241025	121200	4375680	8620	8620	8620	8620	0
439	20241025	121100	4375680	8620	8620	8620	8620	0
440	20241025	121000	4375680	8620	8620	8620	8620	0
441	20241025	120900	4375680	8620	8620	8620	8620	0
442	20241025	120800	4375680	8620	8620	8620	8620	0
443	20241025	120700	4375680	8620	8620	8620	8620	0
444	20241025	120600	4375680	8620	8620	8620	8620	1
445	20241025	120500	4367060	8610	8610	8610	8610	0
446	20241025	120400	4367060	8610	8610	8610	8610	0
447	20241025	120300	4367060	8610	8610	8610	8610	2
448	20241025	120200	4349840	8610	8610	8610	8610	0
449	20241025	120100	4349840	8610	8610	8610	8610	1
450	20241025	120000	4341230	8610	8610	8610	8610	0
451	20241025	115900	4341230	8610	8610	8610	8610	4
452	20241025	115800	4306790	8620	8620	8620	8620	13
453	20241025	115700	4194730	8620	8620	8620	8620	6
454	20241025	115600	4143010	8620	8620	8620	8620	5
455	20241025	115500	4099910	8620	8620	8620	8620	3
456	20241025	115400	4074050	8620	8620	8620	8620	3
457	20241025	115300	4048190	8620	8620	8620	8620	4
458	20241025	115200	4013710	8620	8620	8620	8620	6
459	20241025	115100	3961990	8620	8620	8620	8620	6
460	20241025	115000	3910270	8620	8620	8620	8620	5
461	20241025	114900	3867170	8620	8620	8620	8620	4
462	20241025	114800	3832690	8620	8620	8620	8620	4
463	20241025	114700	3798210	8620	8620	8620	8620	3
464	20241025	114600	3772350	8620	8620	8620	8620	5
465	20241025	114500	3729250	8620	8620	8620	8620	2
466	20241025	114400	3712010	8620	8620	8620	8620	7
467	20241025	114300	3651670	8620	8620	8620	8620	3
468	20241025	114200	3625810	8620	8620	8620	8620	4
469	20241025	114100	3591330	8620	8620	8620	8620	7
470	20241025	114000	3530990	8620	8620	8620	8620	5
471	20241025	113900	3487890	8620	8620	8620	8620	2
472	20241025	113800	3470650	8620	8620	8620	8620	4
473	20241025	113700	3436170	8620	8620	8620	8620	4
474	20241025	113600	3401690	8620	8620	8620	8620	5
475	20241025	113500	3358590	8620	8610	8620	8610	12
476	20241025	113400	3255170	8610	8610	8610	8610	3
477	20241025	113300	3229340	8610	8610	8610	8610	4
478	20241025	113200	3194900	8610	8610	8610	8610	4
479	20241025	113100	3160460	8610	8620	8620	8610	9
480	20241025	113000	3082920	8620	8630	8630	8620	7
481	20241025	112900	3022520	8620	8620	8620	8620	2
482	20241025	112800	3005280	8630	8630	8630	8630	0
483	20241025	112700	3005280	8630	8630	8630	8630	0
484	20241025	112600	3005280	8630	8630	8630	8630	0
485	20241025	112500	3005280	8630	8630	8630	8630	0
486	20241025	112400	3005280	8630	8630	8630	8630	0
487	20241025	112300	3005280	8630	8630	8630	8630	0
488	20241025	112200	3005280	8630	8630	8630	8630	10
489	20241025	112100	2918980	8640	8640	8640	8640	0
490	20241025	112000	2918980	8640	8640	8640	8640	0
491	20241025	111900	2918980	8640	8640	8640	8640	0
492	20241025	111800	2918980	8640	8640	8640	8640	0
493	20241025	111700	2918980	8640	8640	8640	8640	0
494	20241025	111600	2918980	8640	8640	8640	8640	0
495	20241025	111500	2918980	8640	8640	8640	8640	0
496	20241025	111400	2918980	8640	8640	8640	8640	0
497	20241025	111300	2918980	8640	8640	8640	8640	0
498	20241025	111200	2918980	8640	8640	8640	8640	0
499	20241025	111100	2918980	8640	8640	8640	8640	0
500	20241025	111000	2918980	8640	8640	8640	8640	0
501	20241025	110900	2918980	8640	8640	8640	8640	0
502	20241025	110800	2918980	8640	8630	8640	8630	3
503	20241025	110700	2893070	8640	8640	8640	8640	2
504	20241025	110600	2875790	8630	8630	8630	8630	0
505	20241025	110500	2875790	8630	8630	8630	8630	0
506	20241025	110400	2875790	8630	8630	8630	8630	0
507	20241025	110300	2875790	8630	8630	8630	8630	0
508	20241025	110200	2875790	8630	8630	8630	8630	2
509	20241025	110100	2858530	8620	8620	8620	8620	3
510	20241025	110000	2832670	8620	8620	8620	8620	8
511	20241025	105900	2763710	8620	8620	8620	8620	0
512	20241025	105800	2763710	8620	8620	8620	8620	0
513	20241025	105700	2763710	8620	8620	8620	8620	0
514	20241025	105600	2763710	8620	8620	8620	8620	0
515	20241025	105500	2763710	8620	8620	8620	8620	1
516	20241025	105400	2755090	8620	8620	8620	8620	0
517	20241025	105300	2755090	8620	8620	8620	8620	0
518	20241025	105200	2755090	8620	8620	8620	8620	0
519	20241025	105100	2755090	8620	8620	8620	8620	1
520	20241025	105000	2746470	8620	8630	8630	8620	7
521	20241025	104900	2686070	8630	8630	8630	8630	0
522	20241025	104800	2686070	8630	8630	8630	8630	0
523	20241025	104700	2686070	8630	8630	8630	8630	0
524	20241025	104600	2686070	8630	8630	8630	8630	0
525	20241025	104500	2686070	8630	8630	8630	8630	0
526	20241025	104400	2686070	8630	8630	8630	8630	0
527	20241025	104300	2686070	8630	8630	8630	8630	0
528	20241025	104200	2686070	8630	8630	8630	8630	0
529	20241025	104100	2686070	8630	8630	8630	8630	0
530	20241025	104000	2686070	8630	8630	8630	8630	1
531	20241025	103900	2677440	8630	8630	8630	8630	1
532	20241025	103800	2668810	8630	8630	8630	8630	3
533	20241025	103700	2642920	8630	8630	8630	8630	1
534	20241025	103600	2634290	8630	8630	8630	8630	0
535	20241025	103500	2634290	8630	8620	8630	8620	17
536	20241025	103400	2487670	8610	8610	8610	8610	0
537	20241025	103300	2487670	8610	8610	8610	8610	5
538	20241025	103200	2444620	8650	8650	8650	8650	0
539	20241025	103100	2444620	8650	8650	8650	8650	0
540	20241025	103000	2444620	8650	8650	8650	8650	0
541	20241025	102900	2444620	8650	8650	8650	8650	1
542	20241025	102800	2435970	8660	8660	8660	8660	55
543	20241025	102700	1959670	8660	8660	8660	8660	3
544	20241025	102600	1933690	8660	8660	8660	8660	4
545	20241025	102500	1899050	8660	8660	8660	8660	5
546	20241025	102400	1855750	8660	8660	8660	8660	4
547	20241025	102300	1821110	8660	8660	8660	8660	2
548	20241025	102200	1803790	8660	8660	8660	8660	0
549	20241025	102100	1803790	8660	8660	8660	8660	4
550	20241025	102000	1769150	8660	8660	8660	8660	4
551	20241025	101900	1734510	8660	8660	8660	8660	5
552	20241025	101800	1691210	8660	8660	8660	8660	4
553	20241025	101700	1656570	8660	8660	8660	8660	4
554	20241025	101600	1621930	8660	8660	8660	8660	4
555	20241025	101500	1587290	8660	8660	8660	8660	1
556	20241025	101400	1578630	8660	8660	8660	8660	6
557	20241025	101300	1526670	8660	8660	8660	8660	0
558	20241025	101200	1526670	8660	8660	8660	8660	8
559	20241025	101100	1457390	8660	8660	8660	8660	0
560	20241025	101000	1457390	8660	8660	8660	8660	1
561	20241025	100900	1448730	8660	8660	8660	8660	0
562	20241025	100800	1448730	8660	8660	8660	8660	0
563	20241025	100700	1448730	8660	8660	8660	8660	0
564	20241025	100600	1448730	8660	8660	8660	8660	0
565	20241025	100500	1448730	8660	8660	8660	8660	0
566	20241025	100400	1448730	8660	8660	8660	8660	0
567	20241025	100300	1448730	8660	8660	8660	8660	1
568	20241025	100200	1440070	8710	8710	8710	8710	0
569	20241025	100100	1440070	8710	8710	8710	8710	0
570	20241025	100000	1440070	8710	8710	8710	8710	0
571	20241025	095900	1440070	8710	8710	8710	8710	0
572	20241025	095800	1440070	8710	8710	8710	8710	0
573	20241025	095700	1440070	8710	8710	8710	8710	0
574	20241025	095600	1440070	8710	8710	8710	8710	0
575	20241025	095500	1440070	8710	8710	8710	8710	0
576	20241025	095400	1440070	8710	8710	8710	8710	0
577	20241025	095300	1440070	8710	8710	8710	8710	0
578	20241025	095200	1440070	8710	8710	8710	8710	0
579	20241025	095100	1440070	8710	8710	8710	8710	0
580	20241025	095000	1440070	8710	8710	8710	8710	0
581	20241025	094900	1440070	8710	8710	8710	8710	1
582	20241025	094800	1431360	8660	8660	8660	8660	0
583	20241025	094700	1431360	8660	8660	8660	8660	0
584	20241025	094600	1431360	8660	8660	8660	8660	0
585	20241025	094500	1431360	8660	8650	8690	8650	3
586	20241025	094400	1405360	8650	8650	8650	8650	0
587	20241025	094300	1405360	8650	8650	8650	8650	0
588	20241025	094200	1405360	8650	8650	8650	8650	0
589	20241025	094100	1405360	8650	8650	8650	8650	0
590	20241025	094000	1405360	8650	8650	8650	8650	0
591	20241025	093900	1405360	8650	8650	8650	8650	0
592	20241025	093800	1405360	8650	8650	8650	8650	0
593	20241025	093700	1405360	8650	8690	8720	8650	43
594	20241025	093600	1031050	8690	8690	8690	8690	0
595	20241025	093500	1031050	8690	8690	8690	8690	0
596	20241025	093400	1031050	8690	8690	8690	8690	1
597	20241025	093300	1022360	8670	8670	8670	8670	0
598	20241025	093200	1022360	8670	8670	8670	8670	0
599	20241025	093100	1022360	8670	8670	8670	8670	0
600	20241025	093000	1022360	8670	8670	8670	8670	0
601	20241025	092900	1022360	8670	8670	8670	8670	0
602	20241025	092800	1022360	8670	8670	8670	8670	0
603	20241025	092700	1022360	8670	8670	8670	8670	0
604	20241025	092600	1022360	8670	8670	8670	8670	0
605	20241025	092500	1022360	8670	8670	8670	8670	0
606	20241025	092400	1022360	8670	8670	8670	8670	33
607	20241025	092300	736250	8670	8670	8670	8670	0
608	20241025	092200	736250	8670	8670	8670	8670	71
609	20241025	092100	120680	8680	8680	8680	8680	0
610	20241025	092000	120680	8680	8680	8680	8680	0
611	20241025	091900	120680	8680	8680	8680	8680	0
612	20241025	091800	120680	8680	8680	8680	8680	0
613	20241025	091700	120680	8680	8680	8680	8680	0
614	20241025	091600	120680	8680	8680	8680	8680	0
615	20241025	091500	120680	8680	8680	8680	8680	0
616	20241025	091400	120680	8680	8680	8680	8680	0
617	20241025	091300	120680	8680	8680	8680	8680	0
618	20241025	091200	120680	8680	8680	8680	8680	0
619	20241025	091100	120680	8680	8680	8680	8680	0
620	20241025	091000	120680	8680	8680	8680	8680	0
621	20241025	090900	120680	8680	8680	8680	8680	0
622	20241025	090800	120680	8680	8680	8680	8680	0
623	20241025	090700	120680	8680	8680	8680	8680	0
624	20241025	090600	120680	8680	8680	8680	8680	0
625	20241025	090500	120680	8680	8680	8680	8680	0
626	20241025	090400	120680	8680	8680	8680	8680	0
627	20241025	090300	120680	8680	8680	8680	8680	0
628	20241025	090200	120680	8680	8680	8680	8680	0
629	20241025	090100	120680	8680	8620	8680	8600	13
630	20241025	090000	8690	8690	8690	8690	8690	1