KissMeData/001070/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	183300	2317030	5860	5860	5860	5860	1
3	20241025	183200	2317030	5860	5860	5860	5860	0
4	20241025	183100	2317030	5860	5860	5860	5860	0
5	20241025	183000	2317030	5860	5860	5860	5860	0
6	20241025	182900	2317030	5860	5860	5860	5860	0
7	20241025	182800	2317030	5860	5860	5860	5860	0
8	20241025	182700	2317030	5860	5860	5860	5860	0
9	20241025	182600	2317030	5860	5860	5860	5860	0
10	20241025	182500	2317030	5860	5860	5860	5860	0
11	20241025	182400	2317030	5860	5860	5860	5860	0
12	20241025	182300	2317030	5860	5860	5860	5860	0
13	20241025	182200	2317030	5860	5860	5860	5860	0
14	20241025	182100	2317030	5860	5860	5860	5860	0
15	20241025	182000	2317030	5860	5860	5860	5860	0
16	20241025	181900	2317030	5860	5860	5860	5860	0
17	20241025	181800	2317030	5860	5860	5860	5860	0
18	20241025	181700	2317030	5860	5860	5860	5860	0
19	20241025	181600	2317030	5860	5860	5860	5860	0
20	20241025	181500	2317030	5860	5860	5860	5860	0
21	20241025	181400	2317030	5860	5860	5860	5860	0
22	20241025	181300	2317030	5860	5860	5860	5860	0
23	20241025	181200	2317030	5860	5860	5860	5860	0
24	20241025	181100	2317030	5860	5860	5860	5860	0
25	20241025	181000	2317030	5860	5860	5860	5860	0
26	20241025	180900	2317030	5860	5860	5860	5860	0
27	20241025	180800	2317030	5860	5860	5860	5860	0
28	20241025	180700	2317030	5860	5860	5860	5860	0
29	20241025	180600	2317030	5860	5860	5860	5860	0
30	20241025	180500	2317030	5860	5860	5860	5860	0
31	20241025	180400	2317030	5860	5860	5860	5860	0
32	20241025	180300	2317030	5860	5860	5860	5860	1
33	20241025	180200	2317030	5860	5860	5860	5860	0
34	20241025	180100	2317030	5860	5860	5860	5860	0
35	20241025	180000	2317030	5860	5860	5860	5860	0
36	20241025	175900	2317030	5860	5860	5860	5860	0
37	20241025	175800	2317030	5860	5860	5860	5860	0
38	20241025	175700	2317030	5860	5860	5860	5860	0
39	20241025	175600	2317030	5860	5860	5860	5860	0
40	20241025	175500	2317030	5860	5860	5860	5860	0
41	20241025	175400	2317030	5860	5860	5860	5860	0
42	20241025	175300	2317030	5860	5860	5860	5860	0
43	20241025	175200	2317030	5860	5860	5860	5860	0
44	20241025	175100	2317030	5860	5860	5860	5860	0
45	20241025	175000	2317030	5860	5860	5860	5860	0
46	20241025	174900	2317030	5860	5860	5860	5860	0
47	20241025	174800	2317030	5860	5860	5860	5860	0
48	20241025	174700	2317030	5860	5860	5860	5860	0
49	20241025	174600	2317030	5860	5860	5860	5860	0
50	20241025	174500	2317030	5860	5860	5860	5860	0
51	20241025	174400	2317030	5860	5860	5860	5860	0
52	20241025	174300	2317030	5860	5860	5860	5860	0
53	20241025	174200	2317030	5860	5860	5860	5860	0
54	20241025	174100	2317030	5860	5860	5860	5860	0
55	20241025	174000	2317030	5860	5860	5860	5860	0
56	20241025	173900	2317030	5860	5860	5860	5860	0
57	20241025	173800	2317030	5860	5860	5860	5860	0
58	20241025	173700	2317030	5860	5860	5860	5860	0
59	20241025	173600	2317030	5860	5860	5860	5860	0
60	20241025	173500	2317030	5860	5860	5860	5860	0
61	20241025	173400	2317030	5860	5860	5860	5860	0
62	20241025	173300	2317030	5860	5860	5860	5860	1
63	20241025	173200	2317030	5860	5860	5860	5860	0
64	20241025	173100	2317030	5860	5860	5860	5860	0
65	20241025	173000	2317030	5860	5860	5860	5860	0
66	20241025	172900	2317030	5860	5860	5860	5860	0
67	20241025	172800	2317030	5860	5860	5860	5860	0
68	20241025	172700	2317030	5860	5860	5860	5860	0
69	20241025	172600	2317030	5860	5860	5860	5860	0
70	20241025	172500	2317030	5860	5860	5860	5860	0
71	20241025	172400	2317030	5860	5860	5860	5860	0
72	20241025	172300	2317030	5860	5860	5860	5860	0
73	20241025	172200	2317030	5860	5860	5860	5860	0
74	20241025	172100	2317030	5860	5860	5860	5860	0
75	20241025	172000	2317030	5860	5860	5860	5860	0
76	20241025	171900	2317030	5860	5860	5860	5860	0
77	20241025	171800	2317030	5860	5860	5860	5860	0
78	20241025	171700	2317030	5860	5860	5860	5860	0
79	20241025	171600	2317030	5860	5860	5860	5860	0
80	20241025	171500	2317030	5860	5860	5860	5860	0
81	20241025	171400	2317030	5860	5860	5860	5860	0
82	20241025	171300	2317030	5860	5860	5860	5860	0
83	20241025	171200	2317030	5860	5860	5860	5860	0
84	20241025	171100	2317030	5860	5860	5860	5860	0
85	20241025	171000	2317030	5860	5860	5860	5860	0
86	20241025	170900	2317030	5860	5860	5860	5860	0
87	20241025	170800	2317030	5860	5860	5860	5860	0
88	20241025	170700	2317030	5860	5860	5860	5860	0
89	20241025	170600	2317030	5860	5860	5860	5860	0
90	20241025	170500	2317030	5860	5860	5860	5860	0
91	20241025	170400	2317030	5860	5860	5860	5860	0
92	20241025	170300	2317030	5860	5860	5860	5860	1
93	20241025	170200	2317030	5860	5860	5860	5860	0
94	20241025	170100	2317030	5860	5860	5860	5860	0
95	20241025	170000	2317030	5860	5860	5860	5860	0
96	20241025	165900	2317030	5860	5860	5860	5860	0
97	20241025	165800	2317030	5860	5860	5860	5860	0
98	20241025	165700	2317030	5860	5860	5860	5860	0
99	20241025	165600	2317030	5860	5860	5860	5860	0
100	20241025	165500	2317030	5860	5860	5860	5860	0
101	20241025	165400	2317030	5860	5860	5860	5860	0
102	20241025	165300	2317030	5860	5860	5860	5860	0
103	20241025	165200	2317030	5860	5860	5860	5860	0
104	20241025	165100	2317030	5860	5860	5860	5860	0
105	20241025	165000	2317030	5860	5860	5860	5860	0
106	20241025	164900	2317030	5860	5860	5860	5860	0
107	20241025	164800	2317030	5860	5860	5860	5860	0
108	20241025	164700	2317030	5860	5860	5860	5860	0
109	20241025	164600	2317030	5860	5860	5860	5860	0
110	20241025	164500	2317030	5860	5860	5860	5860	0
111	20241025	164400	2317030	5860	5860	5860	5860	0
112	20241025	164300	2317030	5860	5860	5860	5860	0
113	20241025	164200	2317030	5860	5860	5860	5860	0
114	20241025	164100	2317030	5860	5860	5860	5860	0
115	20241025	164000	2317030	5860	5860	5860	5860	0
116	20241025	163900	2317030	5860	5860	5860	5860	0
117	20241025	163800	2317030	5860	5860	5860	5860	0
118	20241025	163700	2317030	5860	5860	5860	5860	0
119	20241025	163600	2317030	5860	5860	5860	5860	0
120	20241025	163500	2317030	5860	5860	5860	5860	0
121	20241025	163400	2317030	5860	5860	5860	5860	0
122	20241025	163300	2317030	5860	5860	5860	5860	1
123	20241025	163200	2317030	5860	5860	5860	5860	0
124	20241025	163100	2317030	5860	5860	5860	5860	0
125	20241025	163000	2317030	5860	5860	5860	5860	0
126	20241025	162900	2317030	5860	5860	5860	5860	0
127	20241025	162800	2317030	5860	5860	5860	5860	0
128	20241025	162700	2317030	5860	5860	5860	5860	0
129	20241025	162600	2317030	5860	5860	5860	5860	0
130	20241025	162500	2317030	5860	5860	5860	5860	0
131	20241025	162400	2317030	5860	5860	5860	5860	0
132	20241025	162300	2317030	5860	5860	5860	5860	0
133	20241025	162200	2317030	5860	5860	5860	5860	0
134	20241025	162100	2317030	5860	5860	5860	5860	0
135	20241025	162000	2317030	5860	5860	5860	5860	0
136	20241025	161900	2317030	5860	5860	5860	5860	0
137	20241025	161800	2317030	5860	5860	5860	5860	0
138	20241025	161700	2317030	5860	5860	5860	5860	0
139	20241025	161600	2317030	5860	5860	5860	5860	0
140	20241025	161500	2317030	5860	5860	5860	5860	0
141	20241025	161400	2317030	5860	5860	5860	5860	0
142	20241025	161300	2317030	5860	5860	5860	5860	0
143	20241025	161200	2317030	5860	5860	5860	5860	0
144	20241025	161100	2317030	5860	5860	5860	5860	0
145	20241025	161000	2317030	5860	5860	5860	5860	0
146	20241025	160900	2317030	5860	5860	5860	5860	0
147	20241025	160800	2317030	5860	5860	5860	5860	0
148	20241025	160700	2317030	5860	5860	5860	5860	0
149	20241025	160600	2317030	5860	5860	5860	5860	0
150	20241025	160500	2317030	5860	5860	5860	5860	0
151	20241025	160400	2317030	5860	5860	5860	5860	0
152	20241025	160300	2317030	5860	5860	5860	5860	1
153	20241025	160200	2317030	5860	5860	5860	5860	0
154	20241025	160100	2317030	5860	5860	5860	5860	0
155	20241025	160000	2317030	5860	5860	5860	5860	0
156	20241025	155900	2317030	5860	5860	5860	5860	0
157	20241025	155800	2317030	5860	5860	5860	5860	0
158	20241025	155700	2317030	5860	5860	5860	5860	0
159	20241025	155600	2317030	5860	5860	5860	5860	0
160	20241025	155500	2317030	5860	5860	5860	5860	0
161	20241025	155400	2317030	5860	5860	5860	5860	0
162	20241025	155300	2317030	5860	5860	5860	5860	0
163	20241025	155200	2317030	5860	5860	5860	5860	0
164	20241025	155100	2317030	5860	5860	5860	5860	0
165	20241025	155000	2317030	5860	5860	5860	5860	0
166	20241025	154900	2317030	5860	5860	5860	5860	0
167	20241025	154800	2317030	5860	5860	5860	5860	0
168	20241025	154700	2317030	5860	5860	5860	5860	0
169	20241025	154600	2317030	5860	5860	5860	5860	0
170	20241025	154500	2317030	5860	5860	5860	5860	0
171	20241025	154400	2317030	5860	5860	5860	5860	0
172	20241025	154300	2317030	5860	5860	5860	5860	0
173	20241025	154200	2317030	5860	5860	5860	5860	0
174	20241025	154100	2317030	5860	5860	5860	5860	0
175	20241025	154000	2317030	5860	5860	5860	5860	0
176	20241025	153900	2317030	5860	5860	5860	5860	0
177	20241025	153800	2317030	5860	5860	5860	5860	0
178	20241025	153700	2317030	5860	5860	5860	5860	0
179	20241025	153600	2317030	5860	5860	5860	5860	0
180	20241025	153500	2317030	5860	5860	5860	5860	0
181	20241025	153400	2317030	5860	5860	5860	5860	0
182	20241025	153300	2317030	5860	5860	5860	5860	1
183	20241025	153200	2317030	5860	5860	5860	5860	0
184	20241025	153100	2317030	5860	5860	5860	5860	0
185	20241025	153000	2317030	5860	5860	5860	5860	1
186	20241025	152900	2311170	5860	5860	5860	5860	0
187	20241025	152800	2311170	5860	5860	5860	5860	0
188	20241025	152700	2311170	5860	5860	5860	5860	0
189	20241025	152600	2311170	5860	5860	5860	5860	0
190	20241025	152500	2311170	5860	5860	5860	5860	0
191	20241025	152400	2311170	5860	5860	5860	5860	0
192	20241025	152300	2311170	5860	5860	5860	5860	0
193	20241025	152200	2311170	5860	5860	5860	5860	0
194	20241025	152100	2311170	5860	5860	5860	5860	0
195	20241025	152000	2311170	5860	5860	5860	5860	0
196	20241025	151900	2311170	5860	5860	5860	5860	0
197	20241025	151800	2311170	5860	5860	5860	5860	0
198	20241025	151700	2311170	5860	5860	5860	5860	0
199	20241025	151600	2311170	5860	5860	5860	5860	0
200	20241025	151500	2311170	5860	5860	5860	5860	10
201	20241025	151400	2252570	5850	5850	5850	5850	2
202	20241025	151300	2240870	5840	5840	5840	5840	0
203	20241025	151200	2240870	5840	5840	5840	5840	1
204	20241025	151100	2235030	5860	5860	5860	5860	0
205	20241025	151000	2235030	5860	5860	5860	5860	0
206	20241025	150900	2235030	5860	5860	5860	5860	0
207	20241025	150800	2235030	5860	5860	5860	5860	100
208	20241025	150700	1649030	5860	5860	5860	5860	0
209	20241025	150600	1649030	5860	5860	5860	5860	0
210	20241025	150500	1649030	5860	5860	5860	5860	0
211	20241025	150400	1649030	5860	5860	5860	5860	0
212	20241025	150300	1649030	5860	5860	5860	5860	0
213	20241025	150200	1649030	5860	5860	5860	5860	0
214	20241025	150100	1649030	5860	5860	5860	5860	0
215	20241025	150000	1649030	5860	5860	5860	5860	0
216	20241025	145900	1649030	5860	5860	5860	5860	0
217	20241025	145800	1649030	5860	5860	5860	5860	0
218	20241025	145700	1649030	5860	5860	5860	5860	0
219	20241025	145600	1649030	5860	5860	5860	5860	0
220	20241025	145500	1649030	5860	5860	5860	5860	0
221	20241025	145400	1649030	5860	5860	5860	5860	0
222	20241025	145300	1649030	5860	5860	5860	5860	0
223	20241025	145200	1649030	5860	5860	5860	5860	0
224	20241025	145100	1649030	5860	5860	5860	5860	1
225	20241025	145000	1643170	5830	5830	5830	5830	0
226	20241025	144900	1643170	5830	5830	5830	5830	1
227	20241025	144800	1637340	5860	5860	5860	5860	0
228	20241025	144700	1637340	5860	5860	5860	5860	0
229	20241025	144600	1637340	5860	5860	5860	5860	1
230	20241025	144500	1631480	5820	5820	5820	5820	0
231	20241025	144400	1631480	5820	5820	5820	5820	0
232	20241025	144300	1631480	5820	5820	5820	5820	0
233	20241025	144200	1631480	5820	5820	5820	5820	0
234	20241025	144100	1631480	5820	5820	5820	5820	0
235	20241025	144000	1631480	5820	5820	5820	5820	0
236	20241025	143900	1631480	5820	5820	5820	5820	0
237	20241025	143800	1631480	5820	5820	5820	5820	2
238	20241025	143700	1619840	5830	5830	5830	5830	2
239	20241025	143600	1608180	5860	5860	5860	5860	0
240	20241025	143500	1608180	5860	5860	5860	5860	0
241	20241025	143400	1608180	5860	5860	5860	5860	0
242	20241025	143300	1608180	5860	5860	5860	5860	0
243	20241025	143200	1608180	5860	5860	5860	5860	0
244	20241025	143100	1608180	5860	5860	5860	5860	0
245	20241025	143000	1608180	5860	5860	5860	5860	0
246	20241025	142900	1608180	5860	5860	5860	5860	0
247	20241025	142800	1608180	5860	5860	5860	5860	0
248	20241025	142700	1608180	5860	5860	5860	5860	0
249	20241025	142600	1608180	5860	5860	5860	5860	0
250	20241025	142500	1608180	5860	5860	5860	5860	0
251	20241025	142400	1608180	5860	5860	5860	5860	0
252	20241025	142300	1608180	5860	5860	5860	5860	0
253	20241025	142200	1608180	5860	5860	5860	5860	0
254	20241025	142100	1608180	5860	5860	5860	5860	0
255	20241025	142000	1608180	5860	5860	5860	5860	0
256	20241025	141900	1608180	5860	5860	5860	5860	0
257	20241025	141800	1608180	5860	5860	5860	5860	0
258	20241025	141700	1608180	5860	5860	5860	5860	0
259	20241025	141600	1608180	5860	5860	5860	5860	0
260	20241025	141500	1608180	5860	5860	5860	5860	0
261	20241025	141400	1608180	5860	5860	5860	5860	0
262	20241025	141300	1608180	5860	5860	5860	5860	0
263	20241025	141200	1608180	5860	5860	5860	5860	0
264	20241025	141100	1608180	5860	5860	5860	5860	0
265	20241025	141000	1608180	5860	5860	5860	5860	0
266	20241025	140900	1608180	5860	5860	5860	5860	0
267	20241025	140800	1608180	5860	5860	5860	5860	0
268	20241025	140700	1608180	5860	5860	5860	5860	0
269	20241025	140600	1608180	5860	5860	5860	5860	0
270	20241025	140500	1608180	5860	5860	5860	5860	0
271	20241025	140400	1608180	5860	5860	5860	5860	0
272	20241025	140300	1608180	5860	5860	5860	5860	0
273	20241025	140200	1608180	5860	5860	5860	5860	0
274	20241025	140100	1608180	5860	5860	5860	5860	0
275	20241025	140000	1608180	5860	5860	5860	5860	0
276	20241025	135900	1608180	5860	5860	5860	5860	0
277	20241025	135800	1608180	5860	5860	5860	5860	0
278	20241025	135700	1608180	5860	5860	5860	5860	0
279	20241025	135600	1608180	5860	5860	5860	5860	0
280	20241025	135500	1608180	5860	5860	5860	5860	0
281	20241025	135400	1608180	5860	5860	5860	5860	85
282	20241025	135300	1110080	5870	5870	5870	5870	0
283	20241025	135200	1110080	5870	5870	5870	5870	0
284	20241025	135100	1110080	5870	5870	5870	5870	0
285	20241025	135000	1110080	5870	5870	5870	5870	0
286	20241025	134900	1110080	5870	5870	5870	5870	0
287	20241025	134800	1110080	5870	5870	5870	5870	0
288	20241025	134700	1110080	5870	5870	5870	5870	0
289	20241025	134600	1110080	5870	5870	5870	5870	0
290	20241025	134500	1110080	5870	5870	5870	5870	0
291	20241025	134400	1110080	5870	5870	5870	5870	0
292	20241025	134300	1110080	5870	5870	5870	5870	0
293	20241025	134200	1110080	5870	5870	5870	5870	0
294	20241025	134100	1110080	5870	5870	5870	5870	0
295	20241025	134000	1110080	5870	5870	5870	5870	0
296	20241025	133900	1110080	5870	5870	5870	5870	0
297	20241025	133800	1110080	5870	5870	5870	5870	0
298	20241025	133700	1110080	5870	5870	5870	5870	0
299	20241025	133600	1110080	5870	5870	5870	5870	0
300	20241025	133500	1110080	5870	5870	5870	5870	0
301	20241025	133400	1110080	5870	5870	5870	5870	0
302	20241025	133300	1110080	5870	5870	5870	5870	0
303	20241025	133200	1110080	5870	5870	5870	5870	0
304	20241025	133100	1110080	5870	5870	5870	5870	0
305	20241025	133000	1110080	5870	5870	5870	5870	0
306	20241025	132900	1110080	5870	5870	5870	5870	0
307	20241025	132800	1110080	5870	5870	5870	5870	0
308	20241025	132700	1110080	5870	5870	5870	5870	0
309	20241025	132600	1110080	5870	5870	5870	5870	0
310	20241025	132500	1110080	5870	5870	5870	5870	0
311	20241025	132400	1110080	5870	5870	5870	5870	0
312	20241025	132300	1110080	5870	5870	5870	5870	0
313	20241025	132200	1110080	5870	5870	5870	5870	0
314	20241025	132100	1110080	5870	5870	5870	5870	0
315	20241025	132000	1110080	5870	5870	5870	5870	0
316	20241025	131900	1110080	5870	5870	5870	5870	0
317	20241025	131800	1110080	5870	5870	5870	5870	0
318	20241025	131700	1110080	5870	5870	5870	5870	0
319	20241025	131600	1110080	5870	5870	5870	5870	0
320	20241025	131500	1110080	5870	5870	5870	5870	0
321	20241025	131400	1110080	5870	5870	5870	5870	0
322	20241025	131300	1110080	5870	5870	5870	5870	0
323	20241025	131200	1110080	5870	5870	5870	5870	0
324	20241025	131100	1110080	5870	5870	5870	5870	0
325	20241025	131000	1110080	5870	5870	5870	5870	0
326	20241025	130900	1110080	5870	5870	5870	5870	0
327	20241025	130800	1110080	5870	5870	5870	5870	0
328	20241025	130700	1110080	5870	5870	5870	5870	0
329	20241025	130600	1110080	5870	5870	5870	5870	0
330	20241025	130500	1110080	5870	5870	5870	5870	0
331	20241025	130400	1110080	5870	5870	5870	5870	0
332	20241025	130300	1110080	5870	5870	5870	5870	0
333	20241025	130200	1110080	5870	5870	5870	5870	0
334	20241025	130100	1110080	5870	5870	5870	5870	0
335	20241025	130000	1110080	5870	5870	5870	5870	0
336	20241025	125900	1110080	5870	5870	5870	5870	0
337	20241025	125800	1110080	5870	5870	5870	5870	0
338	20241025	125700	1110080	5870	5870	5870	5870	0
339	20241025	125600	1110080	5870	5870	5870	5870	0
340	20241025	125500	1110080	5870	5870	5870	5870	0
341	20241025	125400	1110080	5870	5870	5870	5870	0
342	20241025	125300	1110080	5870	5870	5870	5870	0
343	20241025	125200	1110080	5870	5870	5870	5870	0
344	20241025	125100	1110080	5870	5870	5870	5870	0
345	20241025	125000	1110080	5870	5870	5870	5870	0
346	20241025	124900	1110080	5870	5870	5870	5870	0
347	20241025	124800	1110080	5870	5870	5870	5870	0
348	20241025	124700	1110080	5870	5870	5870	5870	0
349	20241025	124600	1110080	5870	5870	5870	5870	0
350	20241025	124500	1110080	5870	5870	5870	5870	0
351	20241025	124400	1110080	5870	5870	5870	5870	0
352	20241025	124300	1110080	5870	5870	5870	5870	0
353	20241025	124200	1110080	5870	5870	5870	5870	0
354	20241025	124100	1110080	5870	5870	5870	5870	0
355	20241025	124000	1110080	5870	5870	5870	5870	0
356	20241025	123900	1110080	5870	5870	5870	5870	0
357	20241025	123800	1110080	5870	5870	5870	5870	0
358	20241025	123700	1110080	5870	5870	5870	5870	0
359	20241025	123600	1110080	5870	5870	5870	5870	0
360	20241025	123500	1110080	5870	5870	5870	5870	0
361	20241025	123400	1110080	5870	5870	5870	5870	0
362	20241025	123300	1110080	5870	5870	5870	5870	0
363	20241025	123200	1110080	5870	5870	5870	5870	0
364	20241025	123100	1110080	5870	5870	5870	5870	0
365	20241025	123000	1110080	5870	5870	5870	5870	0
366	20241025	122900	1110080	5870	5870	5870	5870	0
367	20241025	122800	1110080	5870	5870	5870	5870	0
368	20241025	122700	1110080	5870	5870	5870	5870	0
369	20241025	122600	1110080	5870	5870	5870	5870	0
370	20241025	122500	1110080	5870	5870	5870	5870	0
371	20241025	122400	1110080	5870	5870	5870	5870	0
372	20241025	122300	1110080	5870	5870	5870	5870	0
373	20241025	122200	1110080	5870	5870	5870	5870	0
374	20241025	122100	1110080	5870	5870	5870	5870	0
375	20241025	122000	1110080	5870	5870	5870	5870	0
376	20241025	121900	1110080	5870	5870	5870	5870	0
377	20241025	121800	1110080	5870	5870	5870	5870	0
378	20241025	121700	1110080	5870	5870	5870	5870	0
379	20241025	121600	1110080	5870	5870	5870	5870	0
380	20241025	121500	1110080	5870	5870	5870	5870	0
381	20241025	121400	1110080	5870	5870	5870	5870	0
382	20241025	121300	1110080	5870	5870	5870	5870	0
383	20241025	121200	1110080	5870	5870	5870	5870	0
384	20241025	121100	1110080	5870	5870	5870	5870	0
385	20241025	121000	1110080	5870	5870	5870	5870	0
386	20241025	120900	1110080	5870	5870	5870	5870	0
387	20241025	120800	1110080	5870	5870	5870	5870	0
388	20241025	120700	1110080	5870	5870	5870	5870	0
389	20241025	120600	1110080	5870	5870	5870	5870	0
390	20241025	120500	1110080	5870	5870	5870	5870	0
391	20241025	120400	1110080	5870	5870	5870	5870	0
392	20241025	120300	1110080	5870	5870	5870	5870	0
393	20241025	120200	1110080	5870	5870	5870	5870	0
394	20241025	120100	1110080	5870	5870	5870	5870	0
395	20241025	120000	1110080	5870	5870	5870	5870	0
396	20241025	115900	1110080	5870	5870	5870	5870	0
397	20241025	115800	1110080	5870	5870	5870	5870	0
398	20241025	115700	1110080	5870	5870	5870	5870	0
399	20241025	115600	1110080	5870	5870	5870	5870	0
400	20241025	115500	1110080	5870	5870	5870	5870	0
401	20241025	115400	1110080	5870	5870	5870	5870	0
402	20241025	115300	1110080	5870	5870	5870	5870	0
403	20241025	115200	1110080	5870	5870	5870	5870	0
404	20241025	115100	1110080	5870	5870	5870	5870	0
405	20241025	115000	1110080	5870	5870	5870	5870	0
406	20241025	114900	1110080	5870	5870	5870	5870	0
407	20241025	114800	1110080	5870	5870	5870	5870	0
408	20241025	114700	1110080	5870	5870	5870	5870	0
409	20241025	114600	1110080	5870	5870	5870	5870	0
410	20241025	114500	1110080	5870	5870	5870	5870	0
411	20241025	114400	1110080	5870	5870	5870	5870	0
412	20241025	114300	1110080	5870	5870	5870	5870	0
413	20241025	114200	1110080	5870	5870	5870	5870	0
414	20241025	114100	1110080	5870	5870	5870	5870	0
415	20241025	114000	1110080	5870	5870	5870	5870	0
416	20241025	113900	1110080	5870	5870	5870	5870	0
417	20241025	113800	1110080	5870	5870	5870	5870	0
418	20241025	113700	1110080	5870	5870	5870	5870	0
419	20241025	113600	1110080	5870	5870	5870	5870	0
420	20241025	113500	1110080	5870	5870	5870	5870	0
421	20241025	113400	1110080	5870	5870	5870	5870	0
422	20241025	113300	1110080	5870	5870	5870	5870	0
423	20241025	113200	1110080	5870	5870	5870	5870	0
424	20241025	113100	1110080	5870	5840	5870	5840	34
425	20241025	113000	910900	5870	5870	5870	5870	0
426	20241025	112900	910900	5870	5870	5870	5870	0
427	20241025	112800	910900	5870	5870	5870	5870	0
428	20241025	112700	910900	5870	5870	5870	5870	0
429	20241025	112600	910900	5870	5870	5870	5870	0
430	20241025	112500	910900	5870	5870	5870	5870	0
431	20241025	112400	910900	5870	5870	5870	5870	0
432	20241025	112300	910900	5870	5870	5870	5870	0
433	20241025	112200	910900	5870	5870	5870	5870	0
434	20241025	112100	910900	5870	5870	5870	5870	0
435	20241025	112000	910900	5870	5870	5870	5870	0
436	20241025	111900	910900	5870	5870	5870	5870	0
437	20241025	111800	910900	5870	5870	5870	5870	0
438	20241025	111700	910900	5870	5870	5870	5870	0
439	20241025	111600	910900	5870	5870	5870	5870	0
440	20241025	111500	910900	5870	5870	5870	5870	0
441	20241025	111400	910900	5870	5870	5870	5870	0
442	20241025	111300	910900	5870	5870	5870	5870	0
443	20241025	111200	910900	5870	5870	5870	5870	0
444	20241025	111100	910900	5870	5870	5870	5870	0
445	20241025	111000	910900	5870	5870	5870	5870	0
446	20241025	110900	910900	5870	5870	5870	5870	0
447	20241025	110800	910900	5870	5870	5870	5870	0
448	20241025	110700	910900	5870	5870	5870	5870	0
449	20241025	110600	910900	5870	5870	5870	5870	0
450	20241025	110500	910900	5870	5870	5870	5870	0
451	20241025	110400	910900	5870	5870	5870	5870	0
452	20241025	110300	910900	5870	5870	5870	5870	0
453	20241025	110200	910900	5870	5870	5870	5870	0
454	20241025	110100	910900	5870	5870	5870	5870	0
455	20241025	110000	910900	5870	5870	5870	5870	0
456	20241025	105900	910900	5870	5870	5870	5870	1
457	20241025	105800	905030	5770	5780	5780	5770	45
458	20241025	105700	645350	5790	5850	5850	5790	82
459	20241025	105600	169960	5860	5860	5860	5860	0
460	20241025	105500	169960	5860	5860	5860	5860	0
461	20241025	105400	169960	5860	5860	5860	5860	0
462	20241025	105300	169960	5860	5860	5860	5860	0
463	20241025	105200	169960	5860	5860	5860	5860	0
464	20241025	105100	169960	5860	5860	5860	5860	0
465	20241025	105000	169960	5860	5860	5860	5860	0
466	20241025	104900	169960	5860	5860	5860	5860	0
467	20241025	104800	169960	5860	5860	5860	5860	0
468	20241025	104700	169960	5860	5860	5860	5860	0
469	20241025	104600	169960	5860	5860	5860	5860	0
470	20241025	104500	169960	5860	5860	5860	5860	0
471	20241025	104400	169960	5860	5860	5860	5860	0
472	20241025	104300	169960	5860	5860	5860	5860	0
473	20241025	104200	169960	5860	5860	5860	5860	0
474	20241025	104100	169960	5860	5860	5860	5860	0
475	20241025	104000	169960	5860	5860	5860	5860	0
476	20241025	103900	169960	5860	5860	5860	5860	0
477	20241025	103800	169960	5860	5860	5860	5860	0
478	20241025	103700	169960	5860	5860	5860	5860	0
479	20241025	103600	169960	5860	5860	5860	5860	0
480	20241025	103500	169960	5860	5860	5860	5860	0
481	20241025	103400	169960	5860	5860	5860	5860	0
482	20241025	103300	169960	5860	5860	5860	5860	0
483	20241025	103200	169960	5860	5860	5860	5860	0
484	20241025	103100	169960	5860	5860	5860	5860	0
485	20241025	103000	169960	5860	5860	5860	5860	0
486	20241025	102900	169960	5860	5860	5860	5860	0
487	20241025	102800	169960	5860	5860	5860	5860	0
488	20241025	102700	169960	5860	5860	5860	5860	0
489	20241025	102600	169960	5860	5860	5860	5860	0
490	20241025	102500	169960	5860	5860	5860	5860	0
491	20241025	102400	169960	5860	5860	5860	5860	0
492	20241025	102300	169960	5860	5860	5860	5860	0
493	20241025	102200	169960	5860	5860	5860	5860	0
494	20241025	102100	169960	5860	5860	5860	5860	0
495	20241025	102000	169960	5860	5860	5860	5860	0
496	20241025	101900	169960	5860	5860	5860	5860	0
497	20241025	101800	169960	5860	5860	5860	5860	0
498	20241025	101700	169960	5860	5860	5860	5860	0
499	20241025	101600	169960	5860	5860	5860	5860	0
500	20241025	101500	169960	5860	5860	5860	5860	0
501	20241025	101400	169960	5860	5860	5860	5860	0
502	20241025	101300	169960	5860	5860	5860	5860	0
503	20241025	101200	169960	5860	5860	5860	5860	0
504	20241025	101100	169960	5860	5860	5860	5860	0
505	20241025	101000	169960	5860	5860	5860	5860	0
506	20241025	100900	169960	5860	5860	5860	5860	0
507	20241025	100800	169960	5860	5860	5860	5860	0
508	20241025	100700	169960	5860	5860	5860	5860	0
509	20241025	100600	169960	5860	5860	5860	5860	0
510	20241025	100500	169960	5860	5860	5860	5860	26
511	20241025	100400	17600	5860	5860	5860	5860	0
512	20241025	100300	17600	5860	5860	5860	5860	0
513	20241025	100200	17600	5860	5860	5860	5860	1
514	20241025	100100	11740	5870	5870	5870	5870	0
515	20241025	100000	11740	5870	5870	5870	5870	0
516	20241025	095900	11740	5870	5870	5870	5870	0
517	20241025	095800	11740	5870	5870	5870	5870	0
518	20241025	095700	11740	5870	5870	5870	5870	0
519	20241025	095600	11740	5870	5870	5870	5870	0
520	20241025	095500	11740	5870	5870	5870	5870	0
521	20241025	095400	11740	5870	5870	5870	5870	0
522	20241025	095300	11740	5870	5870	5870	5870	0
523	20241025	095200	11740	5870	5870	5870	5870	0
524	20241025	095100	11740	5870	5870	5870	5870	0
525	20241025	095000	11740	5870	5870	5870	5870	0
526	20241025	094900	11740	5870	5870	5870	5870	0
527	20241025	094800	11740	5870	5870	5870	5870	0
528	20241025	094700	11740	5870	5870	5870	5870	0
529	20241025	094600	11740	5870	5870	5870	5870	0
530	20241025	094500	11740	5870	5870	5870	5870	0
531	20241025	094400	11740	5870	5870	5870	5870	0
532	20241025	094300	11740	5870	5870	5870	5870	0
533	20241025	094200	11740	5870	5870	5870	5870	0
534	20241025	094100	11740	5870	5870	5870	5870	0
535	20241025	094000	11740	5870	5870	5870	5870	0
536	20241025	093900	11740	5870	5870	5870	5870	1
537	20241025	093800	5870	5870	5870	5870	5870	0
538	20241025	093700	5870	5870	5870	5870	5870	0
539	20241025	093600	5870	5870	5870	5870	5870	0
540	20241025	093500	5870	5870	5870	5870	5870	0
541	20241025	093400	5870	5870	5870	5870	5870	0
542	20241025	093300	5870	5870	5870	5870	5870	0
543	20241025	093200	5870	5870	5870	5870	5870	0
544	20241025	093100	5870	5870	5870	5870	5870	0
545	20241025	093000	5870	5870	5870	5870	5870	0
546	20241025	092900	5870	5870	5870	5870	5870	0
547	20241025	092800	5870	5870	5870	5870	5870	0
548	20241025	092700	5870	5870	5870	5870	5870	0
549	20241025	092600	5870	5870	5870	5870	5870	0
550	20241025	092500	5870	5870	5870	5870	5870	0
551	20241025	092400	5870	5870	5870	5870	5870	0
552	20241025	092300	5870	5870	5870	5870	5870	0
553	20241025	092200	5870	5870	5870	5870	5870	0
554	20241025	092100	5870	5870	5870	5870	5870	0
555	20241025	092000	5870	5870	5870	5870	5870	0
556	20241025	091900	5870	5870	5870	5870	5870	0
557	20241025	091800	5870	5870	5870	5870	5870	0
558	20241025	091700	5870	5870	5870	5870	5870	0
559	20241025	091600	5870	5870	5870	5870	5870	0
560	20241025	091500	5870	5870	5870	5870	5870	0
561	20241025	091400	5870	5870	5870	5870	5870	0
562	20241025	091300	5870	5870	5870	5870	5870	0
563	20241025	091200	5870	5870	5870	5870	5870	0
564	20241025	091100	5870	5870	5870	5870	5870	0
565	20241025	091000	5870	5870	5870	5870	5870	0
566	20241025	090900	5870	5870	5870	5870	5870	0
567	20241025	090800	5870	5870	5870	5870	5870	0
568	20241025	090700	5870	5870	5870	5870	5870	0
569	20241025	090600	5870	5870	5870	5870	5870	0
570	20241025	090500	5870	5870	5870	5870	5870	0
571	20241025	090400	5870	5870	5870	5870	5870	0
572	20241025	090300	5870	5870	5870	5870	5870	0
573	20241025	090200	5870	5870	5870	5870	5870	0
574	20241025	090100	5870	5870	5870	5870	5870	0
575	20241025	090000	5870	5870	5870	5870	5870	1