KissMeData/079000/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	194600	14217970	5080	5080	5080	5080	402
3	20241025	194500	14217970	5080	5080	5080	5080	0
4	20241025	194400	14217970	5080	5080	5080	5080	0
5	20241025	194300	14217970	5080	5080	5080	5080	0
6	20241025	194200	14217970	5080	5080	5080	5080	0
7	20241025	194100	14217970	5080	5080	5080	5080	0
8	20241025	194000	14217970	5080	5080	5080	5080	0
9	20241025	193900	14217970	5080	5080	5080	5080	0
10	20241025	193800	14217970	5080	5080	5080	5080	0
11	20241025	193700	14217970	5080	5080	5080	5080	0
12	20241025	193600	14217970	5080	5080	5080	5080	0
13	20241025	193500	14217970	5080	5080	5080	5080	0
14	20241025	193400	14217970	5080	5080	5080	5080	0
15	20241025	193300	14217970	5080	5080	5080	5080	0
16	20241025	193200	14217970	5080	5080	5080	5080	0
17	20241025	193100	14217970	5080	5080	5080	5080	0
18	20241025	193000	14217970	5080	5080	5080	5080	0
19	20241025	192900	14217970	5080	5080	5080	5080	0
20	20241025	192800	14217970	5080	5080	5080	5080	0
21	20241025	192700	14217970	5080	5080	5080	5080	0
22	20241025	192600	14217970	5080	5080	5080	5080	0
23	20241025	192500	14217970	5080	5080	5080	5080	0
24	20241025	192400	14217970	5080	5080	5080	5080	0
25	20241025	192300	14217970	5080	5080	5080	5080	0
26	20241025	192200	14217970	5080	5080	5080	5080	0
27	20241025	192100	14217970	5080	5080	5080	5080	0
28	20241025	192000	14217970	5080	5080	5080	5080	0
29	20241025	191900	14217970	5080	5080	5080	5080	0
30	20241025	191800	14217970	5080	5080	5080	5080	0
31	20241025	191700	14217970	5080	5080	5080	5080	0
32	20241025	191600	14217970	5080	5080	5080	5080	402
33	20241025	191500	14217970	5080	5080	5080	5080	0
34	20241025	191400	14217970	5080	5080	5080	5080	0
35	20241025	191300	14217970	5080	5080	5080	5080	0
36	20241025	191200	14217970	5080	5080	5080	5080	0
37	20241025	191100	14217970	5080	5080	5080	5080	0
38	20241025	191000	14217970	5080	5080	5080	5080	0
39	20241025	190900	14217970	5080	5080	5080	5080	0
40	20241025	190800	14217970	5080	5080	5080	5080	0
41	20241025	190700	14217970	5080	5080	5080	5080	0
42	20241025	190600	14217970	5080	5080	5080	5080	0
43	20241025	190500	14217970	5080	5080	5080	5080	0
44	20241025	190400	14217970	5080	5080	5080	5080	0
45	20241025	190300	14217970	5080	5080	5080	5080	0
46	20241025	190200	14217970	5080	5080	5080	5080	0
47	20241025	190100	14217970	5080	5080	5080	5080	0
48	20241025	190000	14217970	5080	5080	5080	5080	0
49	20241025	185900	14217970	5080	5080	5080	5080	0
50	20241025	185800	14217970	5080	5080	5080	5080	0
51	20241025	185700	14217970	5080	5080	5080	5080	0
52	20241025	185600	14217970	5080	5080	5080	5080	0
53	20241025	185500	14217970	5080	5080	5080	5080	0
54	20241025	185400	14217970	5080	5080	5080	5080	0
55	20241025	185300	14217970	5080	5080	5080	5080	0
56	20241025	185200	14217970	5080	5080	5080	5080	0
57	20241025	185100	14217970	5080	5080	5080	5080	0
58	20241025	185000	14217970	5080	5080	5080	5080	0
59	20241025	184900	14217970	5080	5080	5080	5080	0
60	20241025	184800	14217970	5080	5080	5080	5080	0
61	20241025	184700	14217970	5080	5080	5080	5080	0
62	20241025	184600	14217970	5080	5080	5080	5080	402
63	20241025	184500	14217970	5080	5080	5080	5080	0
64	20241025	184400	14217970	5080	5080	5080	5080	0
65	20241025	184300	14217970	5080	5080	5080	5080	0
66	20241025	184200	14217970	5080	5080	5080	5080	0
67	20241025	184100	14217970	5080	5080	5080	5080	0
68	20241025	184000	14217970	5080	5080	5080	5080	0
69	20241025	183900	14217970	5080	5080	5080	5080	0
70	20241025	183800	14217970	5080	5080	5080	5080	0
71	20241025	183700	14217970	5080	5080	5080	5080	0
72	20241025	183600	14217970	5080	5080	5080	5080	0
73	20241025	183500	14217970	5080	5080	5080	5080	0
74	20241025	183400	14217970	5080	5080	5080	5080	0
75	20241025	183300	14217970	5080	5080	5080	5080	0
76	20241025	183200	14217970	5080	5080	5080	5080	0
77	20241025	183100	14217970	5080	5080	5080	5080	0
78	20241025	183000	14217970	5080	5080	5080	5080	0
79	20241025	182900	14217970	5080	5080	5080	5080	0
80	20241025	182800	14217970	5080	5080	5080	5080	0
81	20241025	182700	14217970	5080	5080	5080	5080	0
82	20241025	182600	14217970	5080	5080	5080	5080	0
83	20241025	182500	14217970	5080	5080	5080	5080	0
84	20241025	182400	14217970	5080	5080	5080	5080	0
85	20241025	182300	14217970	5080	5080	5080	5080	0
86	20241025	182200	14217970	5080	5080	5080	5080	0
87	20241025	182100	14217970	5080	5080	5080	5080	0
88	20241025	182000	14217970	5080	5080	5080	5080	0
89	20241025	181900	14217970	5080	5080	5080	5080	0
90	20241025	181800	14217970	5080	5080	5080	5080	0
91	20241025	181700	14217970	5080	5080	5080	5080	0
92	20241025	181600	14217970	5080	5080	5080	5080	402
93	20241025	181500	14217970	5080	5080	5080	5080	0
94	20241025	181400	14217970	5080	5080	5080	5080	0
95	20241025	181300	14217970	5080	5080	5080	5080	0
96	20241025	181200	14217970	5080	5080	5080	5080	0
97	20241025	181100	14217970	5080	5080	5080	5080	0
98	20241025	181000	14217970	5080	5080	5080	5080	0
99	20241025	180900	14217970	5080	5080	5080	5080	0
100	20241025	180800	14217970	5080	5080	5080	5080	0
101	20241025	180700	14217970	5080	5080	5080	5080	0
102	20241025	180600	14217970	5080	5080	5080	5080	0
103	20241025	180500	14217970	5080	5080	5080	5080	0
104	20241025	180400	14217970	5080	5080	5080	5080	0
105	20241025	180300	14217970	5080	5080	5080	5080	0
106	20241025	180200	14217970	5080	5080	5080	5080	0
107	20241025	180100	14217970	5080	5080	5080	5080	0
108	20241025	180000	14217970	5080	5080	5080	5080	0
109	20241025	175900	14217970	5080	5080	5080	5080	0
110	20241025	175800	14217970	5080	5080	5080	5080	0
111	20241025	175700	14217970	5080	5080	5080	5080	0
112	20241025	175600	14217970	5080	5080	5080	5080	0
113	20241025	175500	14217970	5080	5080	5080	5080	0
114	20241025	175400	14217970	5080	5080	5080	5080	0
115	20241025	175300	14217970	5080	5080	5080	5080	0
116	20241025	175200	14217970	5080	5080	5080	5080	0
117	20241025	175100	14217970	5080	5080	5080	5080	0
118	20241025	175000	14217970	5080	5080	5080	5080	0
119	20241025	174900	14217970	5080	5080	5080	5080	0
120	20241025	174800	14217970	5080	5080	5080	5080	0
121	20241025	174700	14217970	5080	5080	5080	5080	0
122	20241025	174600	14217970	5080	5080	5080	5080	402
123	20241025	174500	14217970	5080	5080	5080	5080	0
124	20241025	174400	14217970	5080	5080	5080	5080	0
125	20241025	174300	14217970	5080	5080	5080	5080	0
126	20241025	174200	14217970	5080	5080	5080	5080	0
127	20241025	174100	14217970	5080	5080	5080	5080	0
128	20241025	174000	14217970	5080	5080	5080	5080	0
129	20241025	173900	14217970	5080	5080	5080	5080	0
130	20241025	173800	14217970	5080	5080	5080	5080	0
131	20241025	173700	14217970	5080	5080	5080	5080	0
132	20241025	173600	14217970	5080	5080	5080	5080	0
133	20241025	173500	14217970	5080	5080	5080	5080	0
134	20241025	173400	14217970	5080	5080	5080	5080	0
135	20241025	173300	14217970	5080	5080	5080	5080	0
136	20241025	173200	14217970	5080	5080	5080	5080	0
137	20241025	173100	14217970	5080	5080	5080	5080	0
138	20241025	173000	14217970	5080	5080	5080	5080	0
139	20241025	172900	14217970	5080	5080	5080	5080	0
140	20241025	172800	14217970	5080	5080	5080	5080	0
141	20241025	172700	14217970	5080	5080	5080	5080	0
142	20241025	172600	14217970	5080	5080	5080	5080	0
143	20241025	172500	14217970	5080	5080	5080	5080	0
144	20241025	172400	14217970	5080	5080	5080	5080	0
145	20241025	172300	14217970	5080	5080	5080	5080	0
146	20241025	172200	14217970	5080	5080	5080	5080	0
147	20241025	172100	14217970	5080	5080	5080	5080	0
148	20241025	172000	14217970	5080	5080	5080	5080	0
149	20241025	171900	14217970	5080	5080	5080	5080	0
150	20241025	171800	14217970	5080	5080	5080	5080	0
151	20241025	171700	14217970	5080	5080	5080	5080	0
152	20241025	171600	14217970	5080	5080	5080	5080	402
153	20241025	171500	14217970	5080	5080	5080	5080	0
154	20241025	171400	14217970	5080	5080	5080	5080	0
155	20241025	171300	14217970	5080	5080	5080	5080	0
156	20241025	171200	14217970	5080	5080	5080	5080	0
157	20241025	171100	14217970	5080	5080	5080	5080	0
158	20241025	171000	14217970	5080	5080	5080	5080	0
159	20241025	170900	14217970	5080	5080	5080	5080	0
160	20241025	170800	14217970	5080	5080	5080	5080	0
161	20241025	170700	14217970	5080	5080	5080	5080	0
162	20241025	170600	14217970	5080	5080	5080	5080	0
163	20241025	170500	14217970	5080	5080	5080	5080	0
164	20241025	170400	14217970	5080	5080	5080	5080	0
165	20241025	170300	14217970	5080	5080	5080	5080	0
166	20241025	170200	14217970	5080	5080	5080	5080	0
167	20241025	170100	14217970	5080	5080	5080	5080	0
168	20241025	170000	14217970	5080	5080	5080	5080	0
169	20241025	165900	14217970	5080	5080	5080	5080	0
170	20241025	165800	14217970	5080	5080	5080	5080	0
171	20241025	165700	14217970	5080	5080	5080	5080	0
172	20241025	165600	14217970	5080	5080	5080	5080	0
173	20241025	165500	14217970	5080	5080	5080	5080	0
174	20241025	165400	14217970	5080	5080	5080	5080	0
175	20241025	165300	14217970	5080	5080	5080	5080	0
176	20241025	165200	14217970	5080	5080	5080	5080	0
177	20241025	165100	14217970	5080	5080	5080	5080	0
178	20241025	165000	14217970	5080	5080	5080	5080	0
179	20241025	164900	14217970	5080	5080	5080	5080	0
180	20241025	164800	14217970	5080	5080	5080	5080	0
181	20241025	164700	14217970	5080	5080	5080	5080	0
182	20241025	164600	14217970	5080	5080	5080	5080	402
183	20241025	164500	14217970	5080	5080	5080	5080	0
184	20241025	164400	14217970	5080	5080	5080	5080	0
185	20241025	164300	14217970	5080	5080	5080	5080	0
186	20241025	164200	14217970	5080	5080	5080	5080	0
187	20241025	164100	14217970	5080	5080	5080	5080	0
188	20241025	164000	14217970	5080	5080	5080	5080	0
189	20241025	163900	14217970	5080	5080	5080	5080	0
190	20241025	163800	14217970	5080	5080	5080	5080	0
191	20241025	163700	14217970	5080	5080	5080	5080	0
192	20241025	163600	14217970	5080	5080	5080	5080	0
193	20241025	163500	14217970	5080	5080	5080	5080	0
194	20241025	163400	14217970	5080	5080	5080	5080	0
195	20241025	163300	14217970	5080	5080	5080	5080	0
196	20241025	163200	14217970	5080	5080	5080	5080	0
197	20241025	163100	14217970	5080	5080	5080	5080	0
198	20241025	163000	14217970	5080	5080	5080	5080	0
199	20241025	162900	14217970	5080	5080	5080	5080	0
200	20241025	162800	14217970	5080	5080	5080	5080	0
201	20241025	162700	14217970	5080	5080	5080	5080	0
202	20241025	162600	14217970	5080	5080	5080	5080	0
203	20241025	162500	14217970	5080	5080	5080	5080	0
204	20241025	162400	14217970	5080	5080	5080	5080	0
205	20241025	162300	14217970	5080	5080	5080	5080	0
206	20241025	162200	14217970	5080	5080	5080	5080	0
207	20241025	162100	14217970	5080	5080	5080	5080	0
208	20241025	162000	14217970	5080	5080	5080	5080	0
209	20241025	161900	14217970	5080	5080	5080	5080	0
210	20241025	161800	14217970	5080	5080	5080	5080	0
211	20241025	161700	14217970	5080	5080	5080	5080	0
212	20241025	161600	14217970	5080	5080	5080	5080	402
213	20241025	161500	14217970	5080	5080	5080	5080	0
214	20241025	161400	14217970	5080	5080	5080	5080	0
215	20241025	161300	14217970	5080	5080	5080	5080	0
216	20241025	161200	14217970	5080	5080	5080	5080	0
217	20241025	161100	14217970	5080	5080	5080	5080	0
218	20241025	161000	14217970	5080	5080	5080	5080	0
219	20241025	160900	14217970	5080	5080	5080	5080	0
220	20241025	160800	14217970	5080	5080	5080	5080	0
221	20241025	160700	14217970	5080	5080	5080	5080	0
222	20241025	160600	14217970	5080	5080	5080	5080	0
223	20241025	160500	14217970	5080	5080	5080	5080	0
224	20241025	160400	14217970	5080	5080	5080	5080	0
225	20241025	160300	14217970	5080	5080	5080	5080	0
226	20241025	160200	14217970	5080	5080	5080	5080	0
227	20241025	160100	14217970	5080	5080	5080	5080	0
228	20241025	160000	14217970	5080	5080	5080	5080	0
229	20241025	155900	14217970	5080	5080	5080	5080	0
230	20241025	155800	14217970	5080	5080	5080	5080	0
231	20241025	155700	14217970	5080	5080	5080	5080	0
232	20241025	155600	14217970	5080	5080	5080	5080	0
233	20241025	155500	14217970	5080	5080	5080	5080	0
234	20241025	155400	14217970	5080	5080	5080	5080	0
235	20241025	155300	14217970	5080	5080	5080	5080	0
236	20241025	155200	14217970	5080	5080	5080	5080	0
237	20241025	155100	14217970	5080	5080	5080	5080	0
238	20241025	155000	14217970	5080	5080	5080	5080	0
239	20241025	154900	14217970	5080	5080	5080	5080	0
240	20241025	154800	14217970	5080	5080	5080	5080	0
241	20241025	154700	14217970	5080	5080	5080	5080	0
242	20241025	154600	14217970	5080	5080	5080	5080	402
243	20241025	154500	14217970	5080	5080	5080	5080	0
244	20241025	154400	14217970	5080	5080	5080	5080	0
245	20241025	154300	14217970	5080	5080	5080	5080	0
246	20241025	154200	14217970	5080	5080	5080	5080	0
247	20241025	154100	14217970	5080	5080	5080	5080	0
248	20241025	154000	14217970	5080	5080	5080	5080	0
249	20241025	153900	14217970	5080	5080	5080	5080	0
250	20241025	153800	14217970	5080	5080	5080	5080	0
251	20241025	153700	14217970	5080	5080	5080	5080	0
252	20241025	153600	14217970	5080	5080	5080	5080	0
253	20241025	153500	14217970	5080	5080	5080	5080	0
254	20241025	153400	14217970	5080	5080	5080	5080	0
255	20241025	153300	14217970	5080	5080	5080	5080	0
256	20241025	153200	14217970	5080	5080	5080	5080	0
257	20241025	153100	14217970	5080	5080	5080	5080	0
258	20241025	153000	14217970	5080	5080	5080	5080	402
259	20241025	152900	12175810	5080	5080	5080	5080	0
260	20241025	152800	12175810	5080	5080	5080	5080	0
261	20241025	152700	12175810	5080	5080	5080	5080	0
262	20241025	152600	12175810	5080	5080	5080	5080	0
263	20241025	152500	12175810	5080	5080	5080	5080	0
264	20241025	152400	12175810	5080	5080	5080	5080	0
265	20241025	152300	12175810	5080	5080	5080	5080	0
266	20241025	152200	12175810	5080	5080	5080	5080	0
267	20241025	152100	12175810	5080	5080	5080	5080	0
268	20241025	152000	12175810	5080	5080	5080	5080	0
269	20241025	151900	12175810	5080	5080	5080	5080	0
270	20241025	151800	12175810	5080	5080	5080	5080	0
271	20241025	151700	12175810	5080	5080	5080	5080	0
272	20241025	151600	12175810	5080	5080	5080	5080	0
273	20241025	151500	12175810	5080	5080	5080	5080	0
274	20241025	151400	12175810	5080	5080	5080	5080	0
275	20241025	151300	12175810	5080	5080	5080	5080	0
276	20241025	151200	12175810	5080	5080	5080	5080	0
277	20241025	151100	12175810	5080	5080	5080	5080	0
278	20241025	151000	12175810	5080	5080	5080	5080	0
279	20241025	150900	12175810	5080	5080	5080	5080	0
280	20241025	150800	12175810	5080	5080	5080	5080	0
281	20241025	150700	12175810	5080	5080	5080	5080	0
282	20241025	150600	12175810	5080	5080	5080	5080	0
283	20241025	150500	12175810	5080	5080	5080	5080	0
284	20241025	150400	12175810	5080	5080	5080	5080	0
285	20241025	150300	12175810	5080	5080	5080	5080	0
286	20241025	150200	12175810	5080	5080	5080	5080	0
287	20241025	150100	12175810	5080	5080	5080	5080	0
288	20241025	150000	12175810	5080	5080	5080	5080	0
289	20241025	145900	12175810	5080	5080	5080	5080	0
290	20241025	145800	12175810	5080	5080	5080	5080	0
291	20241025	145700	12175810	5080	5080	5080	5080	0
292	20241025	145600	12175810	5080	5080	5080	5080	0
293	20241025	145500	12175810	5080	5080	5080	5080	0
294	20241025	145400	12175810	5080	5080	5080	5080	0
295	20241025	145300	12175810	5080	5080	5080	5080	0
296	20241025	145200	12175810	5080	5080	5080	5080	1000
297	20241025	145100	7095810	5080	5080	5080	5080	0
298	20241025	145000	7095810	5080	5080	5080	5080	0
299	20241025	144900	7095810	5080	5080	5080	5080	200
300	20241025	144800	6079810	5090	5090	5090	5090	0
301	20241025	144700	6079810	5090	5090	5090	5090	0
302	20241025	144600	6079810	5090	5090	5090	5090	0
303	20241025	144500	6079810	5090	5090	5090	5090	0
304	20241025	144400	6079810	5090	5090	5090	5090	20
305	20241025	144300	5978010	5090	5090	5090	5090	0
306	20241025	144200	5978010	5090	5090	5090	5090	0
307	20241025	144100	5978010	5090	5090	5090	5090	0
308	20241025	144000	5978010	5090	5090	5090	5090	0
309	20241025	143900	5978010	5090	5090	5090	5090	0
310	20241025	143800	5978010	5090	5090	5090	5090	0
311	20241025	143700	5978010	5090	5090	5090	5090	0
312	20241025	143600	5978010	5090	5090	5090	5090	0
313	20241025	143500	5978010	5090	5090	5090	5090	0
314	20241025	143400	5978010	5090	5090	5090	5090	0
315	20241025	143300	5978010	5090	5090	5090	5090	0
316	20241025	143200	5978010	5090	5090	5090	5090	0
317	20241025	143100	5978010	5090	5090	5090	5090	0
318	20241025	143000	5978010	5090	5090	5090	5090	0
319	20241025	142900	5978010	5090	5090	5090	5090	0
320	20241025	142800	5978010	5090	5090	5090	5090	0
321	20241025	142700	5978010	5090	5090	5090	5090	0
322	20241025	142600	5978010	5090	5090	5090	5090	0
323	20241025	142500	5978010	5090	5090	5090	5090	0
324	20241025	142400	5978010	5090	5090	5090	5090	0
325	20241025	142300	5978010	5090	5090	5090	5090	0
326	20241025	142200	5978010	5090	5090	5090	5090	0
327	20241025	142100	5978010	5090	5090	5090	5090	0
328	20241025	142000	5978010	5090	5090	5090	5090	0
329	20241025	141900	5978010	5090	5090	5090	5090	0
330	20241025	141800	5978010	5090	5090	5090	5090	0
331	20241025	141700	5978010	5090	5090	5090	5090	0
332	20241025	141600	5978010	5090	5090	5090	5090	0
333	20241025	141500	5978010	5090	5090	5090	5090	0
334	20241025	141400	5978010	5090	5090	5090	5090	0
335	20241025	141300	5978010	5090	5090	5090	5090	0
336	20241025	141200	5978010	5090	5090	5090	5090	0
337	20241025	141100	5978010	5090	5090	5090	5090	0
338	20241025	141000	5978010	5090	5090	5090	5090	0
339	20241025	140900	5978010	5090	5090	5090	5090	0
340	20241025	140800	5978010	5090	5090	5090	5090	0
341	20241025	140700	5978010	5090	5090	5090	5090	0
342	20241025	140600	5978010	5090	5090	5090	5090	0
343	20241025	140500	5978010	5090	5090	5090	5090	0
344	20241025	140400	5978010	5090	5090	5090	5090	0
345	20241025	140300	5978010	5090	5090	5090	5090	0
346	20241025	140200	5978010	5090	5090	5090	5090	0
347	20241025	140100	5978010	5090	5090	5090	5090	0
348	20241025	140000	5978010	5090	5090	5090	5090	0
349	20241025	135900	5978010	5090	5090	5090	5090	0
350	20241025	135800	5978010	5090	5090	5090	5090	0
351	20241025	135700	5978010	5090	5090	5090	5090	0
352	20241025	135600	5978010	5090	5090	5090	5090	0
353	20241025	135500	5978010	5090	5090	5090	5090	0
354	20241025	135400	5978010	5090	5090	5090	5090	0
355	20241025	135300	5978010	5090	5090	5090	5090	0
356	20241025	135200	5978010	5090	5090	5090	5090	0
357	20241025	135100	5978010	5090	5090	5090	5090	0
358	20241025	135000	5978010	5090	5090	5090	5090	0
359	20241025	134900	5978010	5090	5090	5090	5090	0
360	20241025	134800	5978010	5090	5090	5090	5090	0
361	20241025	134700	5978010	5090	5090	5090	5090	0
362	20241025	134600	5978010	5090	5090	5090	5090	0
363	20241025	134500	5978010	5090	5090	5090	5090	0
364	20241025	134400	5978010	5090	5090	5090	5090	0
365	20241025	134300	5978010	5090	5090	5090	5090	0
366	20241025	134200	5978010	5090	5090	5090	5090	0
367	20241025	134100	5978010	5090	5090	5090	5090	0
368	20241025	134000	5978010	5090	5090	5090	5090	0
369	20241025	133900	5978010	5090	5090	5090	5090	0
370	20241025	133800	5978010	5090	5090	5090	5090	0
371	20241025	133700	5978010	5090	5090	5090	5090	0
372	20241025	133600	5978010	5090	5090	5090	5090	0
373	20241025	133500	5978010	5090	5090	5090	5090	792
374	20241025	133400	1946730	5100	5100	5100	5100	0
375	20241025	133300	1946730	5100	5100	5100	5100	61
376	20241025	133200	1635630	5100	5100	5100	5100	0
377	20241025	133100	1635630	5100	5100	5100	5100	0
378	20241025	133000	1635630	5100	5100	5100	5100	0
379	20241025	132900	1635630	5100	5100	5100	5100	0
380	20241025	132800	1635630	5100	5100	5100	5100	0
381	20241025	132700	1635630	5100	5100	5100	5100	0
382	20241025	132600	1635630	5100	5100	5100	5100	0
383	20241025	132500	1635630	5100	5100	5100	5100	0
384	20241025	132400	1635630	5100	5100	5100	5100	0
385	20241025	132300	1635630	5100	5100	5100	5100	0
386	20241025	132200	1635630	5100	5100	5100	5100	0
387	20241025	132100	1635630	5100	5100	5100	5100	0
388	20241025	132000	1635630	5100	5100	5100	5100	0
389	20241025	131900	1635630	5100	5100	5100	5100	0
390	20241025	131800	1635630	5100	5100	5100	5100	0
391	20241025	131700	1635630	5100	5100	5100	5100	0
392	20241025	131600	1635630	5100	5100	5100	5100	0
393	20241025	131500	1635630	5100	5100	5100	5100	0
394	20241025	131400	1635630	5100	5100	5100	5100	0
395	20241025	131300	1635630	5100	5100	5100	5100	0
396	20241025	131200	1635630	5100	5100	5100	5100	0
397	20241025	131100	1635630	5100	5100	5100	5100	0
398	20241025	131000	1635630	5100	5100	5100	5100	0
399	20241025	130900	1635630	5100	5100	5100	5100	0
400	20241025	130800	1635630	5100	5100	5100	5100	0
401	20241025	130700	1635630	5100	5100	5100	5100	0
402	20241025	130600	1635630	5100	5100	5100	5100	0
403	20241025	130500	1635630	5100	5100	5100	5100	0
404	20241025	130400	1635630	5100	5100	5100	5100	0
405	20241025	130300	1635630	5100	5100	5100	5100	0
406	20241025	130200	1635630	5100	5100	5100	5100	0
407	20241025	130100	1635630	5100	5100	5100	5100	0
408	20241025	130000	1635630	5100	5100	5100	5100	0
409	20241025	125900	1635630	5100	5100	5100	5100	0
410	20241025	125800	1635630	5100	5100	5100	5100	0
411	20241025	125700	1635630	5100	5100	5100	5100	0
412	20241025	125600	1635630	5100	5100	5100	5100	0
413	20241025	125500	1635630	5100	5100	5100	5100	0
414	20241025	125400	1635630	5100	5100	5100	5100	0
415	20241025	125300	1635630	5100	5100	5100	5100	0
416	20241025	125200	1635630	5100	5100	5100	5100	0
417	20241025	125100	1635630	5100	5100	5100	5100	0
418	20241025	125000	1635630	5100	5100	5100	5100	0
419	20241025	124900	1635630	5100	5100	5100	5100	0
420	20241025	124800	1635630	5100	5100	5100	5100	0
421	20241025	124700	1635630	5100	5100	5100	5100	0
422	20241025	124600	1635630	5100	5100	5100	5100	0
423	20241025	124500	1635630	5100	5100	5100	5100	0
424	20241025	124400	1635630	5100	5100	5100	5100	0
425	20241025	124300	1635630	5100	5100	5100	5100	0
426	20241025	124200	1635630	5100	5100	5100	5100	0
427	20241025	124100	1635630	5100	5100	5100	5100	0
428	20241025	124000	1635630	5100	5100	5100	5100	0
429	20241025	123900	1635630	5100	5100	5100	5100	0
430	20241025	123800	1635630	5100	5100	5100	5100	0
431	20241025	123700	1635630	5100	5100	5100	5100	0
432	20241025	123600	1635630	5100	5100	5100	5100	0
433	20241025	123500	1635630	5100	5100	5100	5100	0
434	20241025	123400	1635630	5100	5100	5100	5100	0
435	20241025	123300	1635630	5100	5100	5100	5100	0
436	20241025	123200	1635630	5100	5100	5100	5100	1
437	20241025	123100	1630530	5100	5100	5100	5100	4
438	20241025	123000	1610130	5100	5100	5100	5100	0
439	20241025	122900	1610130	5100	5100	5100	5100	0
440	20241025	122800	1610130	5100	5100	5100	5100	0
441	20241025	122700	1610130	5100	5100	5100	5100	0
442	20241025	122600	1610130	5100	5100	5100	5100	0
443	20241025	122500	1610130	5100	5100	5100	5100	0
444	20241025	122400	1610130	5100	5100	5100	5100	0
445	20241025	122300	1610130	5100	5100	5100	5100	0
446	20241025	122200	1610130	5100	5100	5100	5100	0
447	20241025	122100	1610130	5100	5100	5100	5100	0
448	20241025	122000	1610130	5100	5100	5100	5100	0
449	20241025	121900	1610130	5100	5100	5100	5100	0
450	20241025	121800	1610130	5100	5100	5100	5100	0
451	20241025	121700	1610130	5100	5100	5100	5100	0
452	20241025	121600	1610130	5100	5100	5100	5100	0
453	20241025	121500	1610130	5100	5100	5100	5100	0
454	20241025	121400	1610130	5100	5100	5100	5100	0
455	20241025	121300	1610130	5100	5100	5100	5100	0
456	20241025	121200	1610130	5100	5100	5100	5100	0
457	20241025	121100	1610130	5100	5100	5100	5100	0
458	20241025	121000	1610130	5100	5100	5100	5100	0
459	20241025	120900	1610130	5100	5100	5100	5100	0
460	20241025	120800	1610130	5100	5100	5100	5100	0
461	20241025	120700	1610130	5100	5100	5100	5100	0
462	20241025	120600	1610130	5100	5100	5100	5100	0
463	20241025	120500	1610130	5100	5100	5100	5100	0
464	20241025	120400	1610130	5100	5100	5100	5100	0
465	20241025	120300	1610130	5100	5100	5100	5100	0
466	20241025	120200	1610130	5100	5100	5100	5100	0
467	20241025	120100	1610130	5100	5100	5100	5100	0
468	20241025	120000	1610130	5100	5100	5100	5100	0
469	20241025	115900	1610130	5100	5100	5100	5100	0
470	20241025	115800	1610130	5100	5100	5100	5100	0
471	20241025	115700	1610130	5100	5100	5100	5100	0
472	20241025	115600	1610130	5100	5100	5100	5100	0
473	20241025	115500	1610130	5100	5100	5100	5100	0
474	20241025	115400	1610130	5100	5100	5100	5100	0
475	20241025	115300	1610130	5100	5100	5100	5100	0
476	20241025	115200	1610130	5100	5100	5100	5100	0
477	20241025	115100	1610130	5100	5100	5100	5100	0
478	20241025	115000	1610130	5100	5100	5100	5100	0
479	20241025	114900	1610130	5100	5100	5100	5100	0
480	20241025	114800	1610130	5100	5100	5100	5100	0
481	20241025	114700	1610130	5100	5100	5100	5100	0
482	20241025	114600	1610130	5100	5100	5100	5100	0
483	20241025	114500	1610130	5100	5100	5100	5100	0
484	20241025	114400	1610130	5100	5100	5100	5100	0
485	20241025	114300	1610130	5100	5100	5100	5100	0
486	20241025	114200	1610130	5100	5100	5100	5100	0
487	20241025	114100	1610130	5100	5100	5100	5100	0
488	20241025	114000	1610130	5100	5100	5100	5100	0
489	20241025	113900	1610130	5100	5100	5100	5100	0
490	20241025	113800	1610130	5100	5100	5100	5100	0
491	20241025	113700	1610130	5100	5100	5100	5100	0
492	20241025	113600	1610130	5100	5100	5100	5100	0
493	20241025	113500	1610130	5100	5100	5100	5100	0
494	20241025	113400	1610130	5100	5100	5100	5100	0
495	20241025	113300	1610130	5100	5100	5100	5100	0
496	20241025	113200	1610130	5100	5100	5100	5100	0
497	20241025	113100	1610130	5100	5100	5100	5100	0
498	20241025	113000	1610130	5100	5100	5100	5100	73
499	20241025	112900	1237830	5090	5090	5090	5090	0
500	20241025	112800	1237830	5090	5090	5090	5090	0
501	20241025	112700	1237830	5090	5090	5090	5090	0
502	20241025	112600	1237830	5090	5090	5090	5090	0
503	20241025	112500	1237830	5090	5090	5090	5090	0
504	20241025	112400	1237830	5090	5090	5090	5090	0
505	20241025	112300	1237830	5090	5090	5090	5090	0
506	20241025	112200	1237830	5090	5090	5090	5090	0
507	20241025	112100	1237830	5090	5090	5090	5090	0
508	20241025	112000	1237830	5090	5090	5090	5090	0
509	20241025	111900	1237830	5090	5090	5090	5090	0
510	20241025	111800	1237830	5090	5090	5090	5090	0
511	20241025	111700	1237830	5090	5090	5090	5090	0
512	20241025	111600	1237830	5090	5090	5090	5090	0
513	20241025	111500	1237830	5090	5090	5090	5090	0
514	20241025	111400	1237830	5090	5090	5090	5090	0
515	20241025	111300	1237830	5090	5090	5090	5090	0
516	20241025	111200	1237830	5090	5090	5090	5090	0
517	20241025	111100	1237830	5090	5090	5090	5090	12
518	20241025	111000	1176750	5090	5090	5090	5090	0
519	20241025	110900	1176750	5090	5090	5090	5090	0
520	20241025	110800	1176750	5090	5090	5090	5090	0
521	20241025	110700	1176750	5090	5090	5090	5090	0
522	20241025	110600	1176750	5090	5090	5090	5090	0
523	20241025	110500	1176750	5090	5090	5090	5090	0
524	20241025	110400	1176750	5090	5090	5090	5090	1
525	20241025	110300	1171660	5090	5090	5090	5090	0
526	20241025	110200	1171660	5090	5090	5090	5090	0
527	20241025	110100	1171660	5090	5090	5090	5090	0
528	20241025	110000	1171660	5090	5090	5090	5090	0
529	20241025	105900	1171660	5090	5090	5090	5090	0
530	20241025	105800	1171660	5090	5090	5090	5090	1
531	20241025	105700	1166570	5090	5090	5090	5090	0
532	20241025	105600	1166570	5090	5090	5090	5090	0
533	20241025	105500	1166570	5090	5090	5090	5090	0
534	20241025	105400	1166570	5090	5090	5090	5090	0
535	20241025	105300	1166570	5090	5090	5090	5090	0
536	20241025	105200	1166570	5090	5090	5090	5090	1
537	20241025	105100	1161480	5090	5090	5090	5090	0
538	20241025	105000	1161480	5090	5090	5090	5090	0
539	20241025	104900	1161480	5090	5090	5090	5090	0
540	20241025	104800	1161480	5090	5090	5090	5090	0
541	20241025	104700	1161480	5090	5090	5090	5090	1
542	20241025	104600	1156390	5100	5100	5100	5100	41
543	20241025	104500	947290	5100	5100	5100	5100	0
544	20241025	104400	947290	5100	5100	5100	5100	0
545	20241025	104300	947290	5100	5100	5100	5100	0
546	20241025	104200	947290	5100	5100	5100	5100	0
547	20241025	104100	947290	5100	5100	5100	5100	1
548	20241025	104000	942190	5100	5100	5100	5100	0
549	20241025	103900	942190	5100	5100	5100	5100	0
550	20241025	103800	942190	5100	5100	5100	5100	0
551	20241025	103700	942190	5100	5100	5100	5100	0
552	20241025	103600	942190	5100	5100	5100	5100	0
553	20241025	103500	942190	5100	5100	5100	5100	1
554	20241025	103400	937090	5100	5100	5100	5100	0
555	20241025	103300	937090	5100	5100	5100	5100	0
556	20241025	103200	937090	5100	5100	5100	5100	0
557	20241025	103100	937090	5100	5100	5100	5100	0
558	20241025	103000	937090	5100	5100	5100	5100	0
559	20241025	102900	937090	5100	5100	5100	5100	1
560	20241025	102800	931990	5100	5100	5100	5100	50
561	20241025	102700	676990	5100	5100	5100	5100	0
562	20241025	102600	676990	5100	5100	5100	5100	0
563	20241025	102500	676990	5100	5100	5100	5100	0
564	20241025	102400	676990	5100	5100	5100	5100	1
565	20241025	102300	671890	5100	5100	5100	5100	0
566	20241025	102200	671890	5100	5100	5100	5100	0
567	20241025	102100	671890	5100	5100	5100	5100	0
568	20241025	102000	671890	5100	5100	5100	5100	0
569	20241025	101900	671890	5100	5100	5100	5100	0
570	20241025	101800	671890	5100	5100	5100	5100	1
571	20241025	101700	666790	5100	5100	5100	5100	0
572	20241025	101600	666790	5100	5100	5100	5100	0
573	20241025	101500	666790	5100	5100	5100	5100	0
574	20241025	101400	666790	5100	5100	5100	5100	0
575	20241025	101300	666790	5100	5100	5100	5100	0
576	20241025	101200	666790	5100	5100	5100	5100	1
577	20241025	101100	661690	5100	5100	5100	5100	0
578	20241025	101000	661690	5100	5100	5100	5100	0
579	20241025	100900	661690	5100	5100	5100	5100	0
580	20241025	100800	661690	5100	5100	5100	5100	0
581	20241025	100700	661690	5100	5100	5100	5100	1
582	20241025	100600	656590	5100	5100	5100	5100	0
583	20241025	100500	656590	5100	5100	5100	5100	0
584	20241025	100400	656590	5100	5100	5100	5100	0
585	20241025	100300	656590	5100	5100	5100	5100	0
586	20241025	100200	656590	5100	5100	5100	5100	0
587	20241025	100100	656590	5100	5100	5100	5100	1
588	20241025	100000	651490	5120	5120	5120	5120	0
589	20241025	095900	651490	5120	5120	5120	5120	0
590	20241025	095800	651490	5120	5120	5120	5120	0
591	20241025	095700	651490	5120	5120	5120	5120	0
592	20241025	095600	651490	5120	5120	5120	5120	1
593	20241025	095500	646370	5120	5120	5120	5120	0
594	20241025	095400	646370	5120	5120	5120	5120	0
595	20241025	095300	646370	5120	5120	5120	5120	0
596	20241025	095200	646370	5120	5120	5120	5120	0
597	20241025	095100	646370	5120	5120	5120	5120	0
598	20241025	095000	646370	5120	5120	5120	5120	1
599	20241025	094900	641250	5130	5130	5130	5130	0
600	20241025	094800	641250	5130	5130	5130	5130	0
601	20241025	094700	641250	5130	5130	5130	5130	0
602	20241025	094600	641250	5130	5130	5130	5130	97
603	20241025	094500	143640	5130	5130	5130	5130	0
604	20241025	094400	143640	5130	5130	5130	5130	1
605	20241025	094300	138510	5130	5130	5130	5130	0
606	20241025	094200	138510	5130	5130	5130	5130	0
607	20241025	094100	138510	5130	5130	5130	5130	0
608	20241025	094000	138510	5130	5130	5130	5130	0
609	20241025	093900	138510	5130	5130	5130	5130	1
610	20241025	093800	133380	5130	5130	5130	5130	0
611	20241025	093700	133380	5130	5130	5130	5130	0
612	20241025	093600	133380	5130	5130	5130	5130	0
613	20241025	093500	133380	5130	5130	5130	5130	0
614	20241025	093400	133380	5130	5130	5130	5130	0
615	20241025	093300	133380	5130	5130	5130	5130	1
616	20241025	093200	128250	5130	5130	5130	5130	0
617	20241025	093100	128250	5130	5130	5130	5130	0
618	20241025	093000	128250	5130	5130	5130	5130	0
619	20241025	092900	128250	5130	5130	5130	5130	0
620	20241025	092800	128250	5130	5130	5130	5130	0
621	20241025	092700	128250	5130	5130	5130	5130	1
622	20241025	092600	123120	5130	5130	5130	5130	0
623	20241025	092500	123120	5130	5130	5130	5130	0
624	20241025	092400	123120	5130	5130	5130	5130	4
625	20241025	092300	102600	5130	5130	5130	5130	4
626	20241025	092200	82080	5130	5130	5130	5130	1
627	20241025	092100	76950	5130	5130	5130	5130	0
628	20241025	092000	76950	5130	5130	5130	5130	0
629	20241025	091900	76950	5130	5130	5130	5130	0
630	20241025	091800	76950	5130	5130	5130	5130	0
631	20241025	091700	76950	5130	5130	5130	5130	0
632	20241025	091600	76950	5130	5130	5130	5130	3
633	20241025	091500	61560	5130	5130	5130	5130	1
634	20241025	091400	56430	5130	5130	5130	5130	0
635	20241025	091300	56430	5130	5130	5130	5130	0
636	20241025	091200	56430	5130	5130	5130	5130	0
637	20241025	091100	56430	5130	5130	5130	5130	0
638	20241025	091000	56430	5130	5130	5130	5130	1
639	20241025	090900	51300	5130	5130	5130	5130	0
640	20241025	090800	51300	5130	5130	5130	5130	0
641	20241025	090700	51300	5130	5130	5130	5130	0
642	20241025	090600	51300	5130	5130	5130	5130	0
643	20241025	090500	51300	5130	5130	5130	5130	0
644	20241025	090400	51300	5130	5130	5130	5130	0
645	20241025	090300	51300	5130	5130	5130	5130	0
646	20241025	090200	51300	5130	5130	5130	5130	0
647	20241025	090100	51300	5130	5130	5130	5130	0
648	20241025	090000	51300	5130	5130	5130	5130	10