KissMeData/222670/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	202300	8015500	5440	5390	5440	5390	690
3	20241025	202200	8015500	5440	5440	5440	5440	0
4	20241025	202100	8015500	5440	5440	5440	5440	0
5	20241025	202000	8015500	5440	5440	5440	5440	0
6	20241025	201900	8015500	5440	5440	5440	5440	0
7	20241025	201800	8015500	5440	5440	5440	5440	0
8	20241025	201700	8015500	5440	5440	5440	5440	0
9	20241025	201600	8015500	5440	5440	5440	5440	0
10	20241025	201500	8015500	5440	5440	5440	5440	0
11	20241025	201400	8015500	5440	5440	5440	5440	0
12	20241025	201300	8015500	5440	5440	5440	5440	0
13	20241025	201200	8015500	5440	5440	5440	5440	0
14	20241025	201100	8015500	5440	5440	5440	5440	0
15	20241025	201000	8015500	5440	5440	5440	5440	0
16	20241025	200900	8015500	5440	5440	5440	5440	0
17	20241025	200800	8015500	5440	5440	5440	5440	0
18	20241025	200700	8015500	5440	5440	5440	5440	0
19	20241025	200600	8015500	5440	5440	5440	5440	0
20	20241025	200500	8015500	5440	5440	5440	5440	0
21	20241025	200400	8015500	5440	5440	5440	5440	0
22	20241025	200300	8015500	5440	5440	5440	5440	0
23	20241025	200200	8015500	5440	5440	5440	5440	0
24	20241025	200100	8015500	5440	5440	5440	5440	0
25	20241025	200000	8015500	5440	5440	5440	5440	0
26	20241025	195900	8015500	5440	5440	5440	5440	0
27	20241025	195800	8015500	5440	5440	5440	5440	0
28	20241025	195700	8015500	5440	5440	5440	5440	0
29	20241025	195600	8015500	5440	5440	5440	5440	0
30	20241025	195500	8015500	5440	5440	5440	5440	0
31	20241025	195400	8015500	5440	5440	5440	5440	0
32	20241025	195300	8015500	5440	5390	5440	5390	690
33	20241025	195200	8015500	5440	5440	5440	5440	0
34	20241025	195100	8015500	5440	5440	5440	5440	0
35	20241025	195000	8015500	5440	5440	5440	5440	0
36	20241025	194900	8015500	5440	5440	5440	5440	0
37	20241025	194800	8015500	5440	5440	5440	5440	0
38	20241025	194700	8015500	5440	5440	5440	5440	0
39	20241025	194600	8015500	5440	5440	5440	5440	0
40	20241025	194500	8015500	5440	5440	5440	5440	0
41	20241025	194400	8015500	5440	5440	5440	5440	0
42	20241025	194300	8015500	5440	5440	5440	5440	0
43	20241025	194200	8015500	5440	5440	5440	5440	0
44	20241025	194100	8015500	5440	5440	5440	5440	0
45	20241025	194000	8015500	5440	5440	5440	5440	0
46	20241025	193900	8015500	5440	5440	5440	5440	0
47	20241025	193800	8015500	5440	5440	5440	5440	0
48	20241025	193700	8015500	5440	5440	5440	5440	0
49	20241025	193600	8015500	5440	5440	5440	5440	0
50	20241025	193500	8015500	5440	5440	5440	5440	0
51	20241025	193400	8015500	5440	5440	5440	5440	0
52	20241025	193300	8015500	5440	5440	5440	5440	0
53	20241025	193200	8015500	5440	5440	5440	5440	0
54	20241025	193100	8015500	5440	5440	5440	5440	0
55	20241025	193000	8015500	5440	5440	5440	5440	0
56	20241025	192900	8015500	5440	5440	5440	5440	0
57	20241025	192800	8015500	5440	5440	5440	5440	0
58	20241025	192700	8015500	5440	5440	5440	5440	0
59	20241025	192600	8015500	5440	5440	5440	5440	0
60	20241025	192500	8015500	5440	5440	5440	5440	0
61	20241025	192400	8015500	5440	5440	5440	5440	0
62	20241025	192300	8015500	5440	5390	5440	5390	690
63	20241025	192200	8015500	5440	5440	5440	5440	0
64	20241025	192100	8015500	5440	5440	5440	5440	0
65	20241025	192000	8015500	5440	5440	5440	5440	0
66	20241025	191900	8015500	5440	5440	5440	5440	0
67	20241025	191800	8015500	5440	5440	5440	5440	0
68	20241025	191700	8015500	5440	5440	5440	5440	0
69	20241025	191600	8015500	5440	5440	5440	5440	0
70	20241025	191500	8015500	5440	5440	5440	5440	0
71	20241025	191400	8015500	5440	5440	5440	5440	0
72	20241025	191300	8015500	5440	5440	5440	5440	0
73	20241025	191200	8015500	5440	5440	5440	5440	0
74	20241025	191100	8015500	5440	5440	5440	5440	0
75	20241025	191000	8015500	5440	5440	5440	5440	0
76	20241025	190900	8015500	5440	5440	5440	5440	0
77	20241025	190800	8015500	5440	5440	5440	5440	0
78	20241025	190700	8015500	5440	5440	5440	5440	0
79	20241025	190600	8015500	5440	5440	5440	5440	0
80	20241025	190500	8015500	5440	5440	5440	5440	0
81	20241025	190400	8015500	5440	5440	5440	5440	0
82	20241025	190300	8015500	5440	5440	5440	5440	0
83	20241025	190200	8015500	5440	5440	5440	5440	0
84	20241025	190100	8015500	5440	5440	5440	5440	0
85	20241025	190000	8015500	5440	5440	5440	5440	0
86	20241025	185900	8015500	5440	5440	5440	5440	0
87	20241025	185800	8015500	5440	5440	5440	5440	0
88	20241025	185700	8015500	5440	5440	5440	5440	0
89	20241025	185600	8015500	5440	5440	5440	5440	0
90	20241025	185500	8015500	5440	5440	5440	5440	0
91	20241025	185400	8015500	5440	5440	5440	5440	0
92	20241025	185300	8015500	5440	5390	5440	5390	690
93	20241025	185200	8015500	5440	5440	5440	5440	0
94	20241025	185100	8015500	5440	5440	5440	5440	0
95	20241025	185000	8015500	5440	5440	5440	5440	0
96	20241025	184900	8015500	5440	5440	5440	5440	0
97	20241025	184800	8015500	5440	5440	5440	5440	0
98	20241025	184700	8015500	5440	5440	5440	5440	0
99	20241025	184600	8015500	5440	5440	5440	5440	0
100	20241025	184500	8015500	5440	5440	5440	5440	0
101	20241025	184400	8015500	5440	5440	5440	5440	0
102	20241025	184300	8015500	5440	5440	5440	5440	0
103	20241025	184200	8015500	5440	5440	5440	5440	0
104	20241025	184100	8015500	5440	5440	5440	5440	0
105	20241025	184000	8015500	5440	5440	5440	5440	0
106	20241025	183900	8015500	5440	5440	5440	5440	0
107	20241025	183800	8015500	5440	5440	5440	5440	0
108	20241025	183700	8015500	5440	5440	5440	5440	0
109	20241025	183600	8015500	5440	5440	5440	5440	0
110	20241025	183500	8015500	5440	5440	5440	5440	0
111	20241025	183400	8015500	5440	5440	5440	5440	0
112	20241025	183300	8015500	5440	5440	5440	5440	0
113	20241025	183200	8015500	5440	5440	5440	5440	0
114	20241025	183100	8015500	5440	5440	5440	5440	0
115	20241025	183000	8015500	5440	5440	5440	5440	0
116	20241025	182900	8015500	5440	5440	5440	5440	0
117	20241025	182800	8015500	5440	5440	5440	5440	0
118	20241025	182700	8015500	5440	5440	5440	5440	0
119	20241025	182600	8015500	5440	5440	5440	5440	0
120	20241025	182500	8015500	5440	5440	5440	5440	0
121	20241025	182400	8015500	5440	5440	5440	5440	0
122	20241025	182300	8015500	5440	5390	5440	5390	690
123	20241025	182200	8015500	5440	5440	5440	5440	0
124	20241025	182100	8015500	5440	5440	5440	5440	0
125	20241025	182000	8015500	5440	5440	5440	5440	0
126	20241025	181900	8015500	5440	5440	5440	5440	0
127	20241025	181800	8015500	5440	5440	5440	5440	0
128	20241025	181700	8015500	5440	5440	5440	5440	0
129	20241025	181600	8015500	5440	5440	5440	5440	0
130	20241025	181500	8015500	5440	5440	5440	5440	0
131	20241025	181400	8015500	5440	5440	5440	5440	0
132	20241025	181300	8015500	5440	5440	5440	5440	0
133	20241025	181200	8015500	5440	5440	5440	5440	0
134	20241025	181100	8015500	5440	5440	5440	5440	0
135	20241025	181000	8015500	5440	5440	5440	5440	0
136	20241025	180900	8015500	5440	5440	5440	5440	0
137	20241025	180800	8015500	5440	5440	5440	5440	0
138	20241025	180700	8015500	5440	5440	5440	5440	0
139	20241025	180600	8015500	5440	5440	5440	5440	0
140	20241025	180500	8015500	5440	5440	5440	5440	0
141	20241025	180400	8015500	5440	5440	5440	5440	0
142	20241025	180300	8015500	5440	5440	5440	5440	0
143	20241025	180200	8015500	5440	5440	5440	5440	0
144	20241025	180100	8015500	5440	5440	5440	5440	0
145	20241025	180000	8015500	5440	5440	5440	5440	0
146	20241025	175900	8015500	5440	5440	5440	5440	0
147	20241025	175800	8015500	5440	5440	5440	5440	0
148	20241025	175700	8015500	5440	5440	5440	5440	0
149	20241025	175600	8015500	5440	5440	5440	5440	0
150	20241025	175500	8015500	5440	5440	5440	5440	0
151	20241025	175400	8015500	5440	5440	5440	5440	0
152	20241025	175300	8015500	5440	5390	5440	5390	690
153	20241025	175200	8015500	5440	5440	5440	5440	0
154	20241025	175100	8015500	5440	5440	5440	5440	0
155	20241025	175000	8015500	5440	5440	5440	5440	0
156	20241025	174900	8015500	5440	5440	5440	5440	0
157	20241025	174800	8015500	5440	5440	5440	5440	0
158	20241025	174700	8015500	5440	5440	5440	5440	0
159	20241025	174600	8015500	5440	5440	5440	5440	0
160	20241025	174500	8015500	5440	5440	5440	5440	0
161	20241025	174400	8015500	5440	5440	5440	5440	0
162	20241025	174300	8015500	5440	5440	5440	5440	0
163	20241025	174200	8015500	5440	5440	5440	5440	0
164	20241025	174100	8015500	5440	5440	5440	5440	0
165	20241025	174000	8015500	5440	5440	5440	5440	0
166	20241025	173900	8015500	5440	5440	5440	5440	0
167	20241025	173800	8015500	5440	5440	5440	5440	0
168	20241025	173700	8015500	5440	5440	5440	5440	0
169	20241025	173600	8015500	5440	5440	5440	5440	0
170	20241025	173500	8015500	5440	5440	5440	5440	0
171	20241025	173400	8015500	5440	5440	5440	5440	0
172	20241025	173300	8015500	5440	5440	5440	5440	0
173	20241025	173200	8015500	5440	5440	5440	5440	0
174	20241025	173100	8015500	5440	5440	5440	5440	0
175	20241025	173000	8015500	5440	5440	5440	5440	0
176	20241025	172900	8015500	5440	5440	5440	5440	0
177	20241025	172800	8015500	5440	5440	5440	5440	0
178	20241025	172700	8015500	5440	5440	5440	5440	0
179	20241025	172600	8015500	5440	5440	5440	5440	0
180	20241025	172500	8015500	5440	5440	5440	5440	0
181	20241025	172400	8015500	5440	5440	5440	5440	0
182	20241025	172300	8015500	5440	5390	5440	5390	690
183	20241025	172200	8015500	5440	5440	5440	5440	0
184	20241025	172100	8015500	5440	5440	5440	5440	0
185	20241025	172000	8015500	5440	5440	5440	5440	0
186	20241025	171900	8015500	5440	5440	5440	5440	0
187	20241025	171800	8015500	5440	5440	5440	5440	0
188	20241025	171700	8015500	5440	5440	5440	5440	0
189	20241025	171600	8015500	5440	5440	5440	5440	0
190	20241025	171500	8015500	5440	5440	5440	5440	0
191	20241025	171400	8015500	5440	5440	5440	5440	0
192	20241025	171300	8015500	5440	5440	5440	5440	0
193	20241025	171200	8015500	5440	5440	5440	5440	0
194	20241025	171100	8015500	5440	5440	5440	5440	0
195	20241025	171000	8015500	5440	5440	5440	5440	0
196	20241025	170900	8015500	5440	5440	5440	5440	0
197	20241025	170800	8015500	5440	5440	5440	5440	0
198	20241025	170700	8015500	5440	5440	5440	5440	0
199	20241025	170600	8015500	5440	5440	5440	5440	0
200	20241025	170500	8015500	5440	5440	5440	5440	0
201	20241025	170400	8015500	5440	5440	5440	5440	0
202	20241025	170300	8015500	5440	5440	5440	5440	0
203	20241025	170200	8015500	5440	5440	5440	5440	0
204	20241025	170100	8015500	5440	5440	5440	5440	0
205	20241025	170000	8015500	5440	5440	5440	5440	0
206	20241025	165900	8015500	5440	5440	5440	5440	0
207	20241025	165800	8015500	5440	5440	5440	5440	0
208	20241025	165700	8015500	5440	5440	5440	5440	0
209	20241025	165600	8015500	5440	5440	5440	5440	0
210	20241025	165500	8015500	5440	5440	5440	5440	0
211	20241025	165400	8015500	5440	5440	5440	5440	0
212	20241025	165300	8015500	5440	5390	5440	5390	690
213	20241025	165200	8015500	5440	5440	5440	5440	0
214	20241025	165100	8015500	5440	5440	5440	5440	0
215	20241025	165000	8015500	5440	5440	5440	5440	0
216	20241025	164900	8015500	5440	5440	5440	5440	0
217	20241025	164800	8015500	5440	5440	5440	5440	0
218	20241025	164700	8015500	5440	5440	5440	5440	0
219	20241025	164600	8015500	5440	5440	5440	5440	0
220	20241025	164500	8015500	5440	5440	5440	5440	0
221	20241025	164400	8015500	5440	5440	5440	5440	0
222	20241025	164300	8015500	5440	5440	5440	5440	0
223	20241025	164200	8015500	5440	5440	5440	5440	0
224	20241025	164100	8015500	5440	5440	5440	5440	0
225	20241025	164000	8015500	5440	5440	5440	5440	0
226	20241025	163900	8015500	5440	5440	5440	5440	0
227	20241025	163800	8015500	5440	5440	5440	5440	0
228	20241025	163700	8015500	5440	5440	5440	5440	0
229	20241025	163600	8015500	5440	5440	5440	5440	0
230	20241025	163500	8015500	5440	5440	5440	5440	0
231	20241025	163400	8015500	5440	5440	5440	5440	0
232	20241025	163300	8015500	5440	5440	5440	5440	0
233	20241025	163200	8015500	5440	5440	5440	5440	0
234	20241025	163100	8015500	5440	5440	5440	5440	0
235	20241025	163000	8015500	5440	5440	5440	5440	0
236	20241025	162900	8015500	5440	5440	5440	5440	0
237	20241025	162800	8015500	5440	5440	5440	5440	0
238	20241025	162700	8015500	5440	5440	5440	5440	0
239	20241025	162600	8015500	5440	5440	5440	5440	0
240	20241025	162500	8015500	5440	5440	5440	5440	0
241	20241025	162400	8015500	5440	5440	5440	5440	0
242	20241025	162300	8015500	5440	5390	5440	5390	690
243	20241025	162200	8015500	5440	5440	5440	5440	0
244	20241025	162100	8015500	5440	5440	5440	5440	0
245	20241025	162000	8015500	5440	5440	5440	5440	0
246	20241025	161900	8015500	5440	5440	5440	5440	0
247	20241025	161800	8015500	5440	5440	5440	5440	0
248	20241025	161700	8015500	5440	5440	5440	5440	0
249	20241025	161600	8015500	5440	5440	5440	5440	0
250	20241025	161500	8015500	5440	5440	5440	5440	0
251	20241025	161400	8015500	5440	5440	5440	5440	0
252	20241025	161300	8015500	5440	5440	5440	5440	0
253	20241025	161200	8015500	5440	5440	5440	5440	0
254	20241025	161100	8015500	5440	5440	5440	5440	0
255	20241025	161000	8015500	5440	5440	5440	5440	0
256	20241025	160900	8015500	5440	5440	5440	5440	0
257	20241025	160800	8015500	5440	5440	5440	5440	0
258	20241025	160700	8015500	5440	5440	5440	5440	0
259	20241025	160600	8015500	5440	5440	5440	5440	0
260	20241025	160500	8015500	5440	5440	5440	5440	0
261	20241025	160400	8015500	5440	5440	5440	5440	0
262	20241025	160300	8015500	5440	5440	5440	5440	0
263	20241025	160200	8015500	5440	5440	5440	5440	0
264	20241025	160100	8015500	5440	5440	5440	5440	0
265	20241025	160000	8015500	5440	5440	5440	5440	0
266	20241025	155900	8015500	5440	5440	5440	5440	0
267	20241025	155800	8015500	5440	5440	5440	5440	0
268	20241025	155700	8015500	5440	5440	5440	5440	0
269	20241025	155600	8015500	5440	5440	5440	5440	0
270	20241025	155500	8015500	5440	5440	5440	5440	0
271	20241025	155400	8015500	5440	5440	5440	5440	0
272	20241025	155300	8015500	5440	5390	5440	5390	690
273	20241025	155200	8015500	5440	5440	5440	5440	0
274	20241025	155100	8015500	5440	5440	5440	5440	0
275	20241025	155000	8015500	5440	5440	5440	5440	0
276	20241025	154900	8015500	5440	5440	5440	5440	0
277	20241025	154800	8015500	5440	5440	5440	5440	0
278	20241025	154700	8015500	5440	5440	5440	5440	0
279	20241025	154600	8015500	5440	5440	5440	5440	0
280	20241025	154500	8015500	5440	5440	5440	5440	0
281	20241025	154400	8015500	5440	5440	5440	5440	0
282	20241025	154300	8015500	5440	5440	5440	5440	0
283	20241025	154200	8015500	5440	5440	5440	5440	0
284	20241025	154100	8015500	5440	5440	5440	5440	0
285	20241025	154000	8015500	5440	5440	5440	5440	0
286	20241025	153900	8015500	5440	5440	5440	5440	0
287	20241025	153800	8015500	5440	5440	5440	5440	0
288	20241025	153700	8015500	5440	5440	5440	5440	0
289	20241025	153600	8015500	5440	5440	5440	5440	0
290	20241025	153500	8015500	5440	5440	5440	5440	0
291	20241025	153400	8015500	5440	5440	5440	5440	0
292	20241025	153300	8015500	5440	5440	5440	5440	0
293	20241025	153200	8015500	5440	5440	5440	5440	0
294	20241025	153100	8015500	5440	5440	5440	5440	0
295	20241025	153000	8015500	5440	5440	5440	5440	0
296	20241025	152900	8015500	5440	5440	5440	5440	0
297	20241025	152800	8015500	5440	5440	5440	5440	0
298	20241025	152700	8015500	5440	5440	5440	5440	0
299	20241025	152600	8015500	5440	5440	5440	5440	0
300	20241025	152500	8015500	5440	5440	5440	5440	0
301	20241025	152400	8015500	5440	5440	5440	5440	0
302	20241025	152300	8015500	5440	5440	5440	5440	0
303	20241025	152200	8015500	5440	5440	5440	5440	0
304	20241025	152100	8015500	5440	5440	5440	5440	0
305	20241025	152000	8015500	5440	5440	5440	5440	0
306	20241025	151900	8015500	5440	5440	5440	5440	0
307	20241025	151800	8015500	5440	5440	5440	5440	0
308	20241025	151700	8015500	5440	5440	5440	5440	0
309	20241025	151600	8015500	5440	5440	5440	5440	0
310	20241025	151500	8015500	5440	5440	5440	5440	0
311	20241025	151400	8015500	5440	5440	5440	5440	0
312	20241025	151300	8015500	5440	5390	5440	5390	690
313	20241025	151200	4290500	5390	5390	5390	5390	0
314	20241025	151100	4290500	5390	5390	5390	5390	0
315	20241025	151000	4290500	5390	5390	5390	5390	0
316	20241025	150900	4290500	5390	5390	5390	5390	0
317	20241025	150800	4290500	5390	5390	5390	5390	0
318	20241025	150700	4290500	5390	5390	5390	5390	0
319	20241025	150600	4290500	5390	5390	5390	5390	0
320	20241025	150500	4290500	5390	5390	5390	5390	0
321	20241025	150400	4290500	5390	5390	5390	5390	0
322	20241025	150300	4290500	5390	5390	5390	5390	0
323	20241025	150200	4290500	5390	5390	5390	5390	0
324	20241025	150100	4290500	5390	5390	5390	5390	0
325	20241025	150000	4290500	5390	5390	5390	5390	0
326	20241025	145900	4290500	5390	5390	5390	5390	0
327	20241025	145800	4290500	5390	5390	5390	5390	0
328	20241025	145700	4290500	5390	5390	5390	5390	0
329	20241025	145600	4290500	5390	5390	5390	5390	0
330	20241025	145500	4290500	5390	5390	5390	5390	0
331	20241025	145400	4290500	5390	5390	5390	5390	0
332	20241025	145300	4290500	5390	5390	5390	5390	0
333	20241025	145200	4290500	5390	5390	5390	5390	0
334	20241025	145100	4290500	5390	5390	5390	5390	0
335	20241025	145000	4290500	5390	5390	5390	5390	0
336	20241025	144900	4290500	5390	5390	5390	5390	0
337	20241025	144800	4290500	5390	5390	5390	5390	0
338	20241025	144700	4290500	5390	5390	5390	5390	0
339	20241025	144600	4290500	5390	5390	5390	5390	0
340	20241025	144500	4290500	5390	5390	5390	5390	0
341	20241025	144400	4290500	5390	5390	5390	5390	0
342	20241025	144300	4290500	5390	5390	5390	5390	0
343	20241025	144200	4290500	5390	5390	5390	5390	0
344	20241025	144100	4290500	5390	5390	5390	5390	0
345	20241025	144000	4290500	5390	5390	5390	5390	0
346	20241025	143900	4290500	5390	5390	5390	5390	0
347	20241025	143800	4290500	5390	5390	5390	5390	0
348	20241025	143700	4290500	5390	5390	5390	5390	0
349	20241025	143600	4290500	5390	5390	5390	5390	0
350	20241025	143500	4290500	5390	5390	5390	5390	0
351	20241025	143400	4290500	5390	5390	5390	5390	0
352	20241025	143300	4290500	5390	5390	5390	5390	0
353	20241025	143200	4290500	5390	5390	5390	5390	0
354	20241025	143100	4290500	5390	5390	5390	5390	0
355	20241025	143000	4290500	5390	5390	5390	5390	0
356	20241025	142900	4290500	5390	5390	5390	5390	0
357	20241025	142800	4290500	5390	5390	5390	5390	0
358	20241025	142700	4290500	5390	5390	5390	5390	0
359	20241025	142600	4290500	5390	5390	5390	5390	0
360	20241025	142500	4290500	5390	5390	5390	5390	0
361	20241025	142400	4290500	5390	5390	5390	5390	0
362	20241025	142300	4290500	5390	5390	5390	5390	0
363	20241025	142200	4290500	5390	5390	5390	5390	0
364	20241025	142100	4290500	5390	5390	5390	5390	0
365	20241025	142000	4290500	5390	5390	5390	5390	0
366	20241025	141900	4290500	5390	5390	5390	5390	0
367	20241025	141800	4290500	5390	5390	5390	5390	0
368	20241025	141700	4290500	5390	5390	5390	5390	0
369	20241025	141600	4290500	5390	5390	5390	5390	0
370	20241025	141500	4290500	5390	5390	5390	5390	0
371	20241025	141400	4290500	5390	5390	5390	5390	0
372	20241025	141300	4290500	5390	5390	5390	5390	0
373	20241025	141200	4290500	5390	5390	5390	5390	0
374	20241025	141100	4290500	5390	5390	5390	5390	0
375	20241025	141000	4290500	5390	5390	5390	5390	0
376	20241025	140900	4290500	5390	5390	5390	5390	0
377	20241025	140800	4290500	5390	5390	5390	5390	0
378	20241025	140700	4290500	5390	5390	5390	5390	0
379	20241025	140600	4290500	5390	5390	5390	5390	0
380	20241025	140500	4290500	5390	5390	5390	5390	0
381	20241025	140400	4290500	5390	5390	5390	5390	0
382	20241025	140300	4290500	5390	5390	5390	5390	0
383	20241025	140200	4290500	5390	5390	5390	5390	0
384	20241025	140100	4290500	5390	5390	5390	5390	0
385	20241025	140000	4290500	5390	5390	5390	5390	0
386	20241025	135900	4290500	5390	5390	5390	5390	0
387	20241025	135800	4290500	5390	5390	5390	5390	0
388	20241025	135700	4290500	5390	5390	5390	5390	0
389	20241025	135600	4290500	5390	5390	5390	5390	0
390	20241025	135500	4290500	5390	5390	5390	5390	0
391	20241025	135400	4290500	5390	5390	5390	5390	0
392	20241025	135300	4290500	5390	5390	5390	5390	0
393	20241025	135200	4290500	5390	5390	5390	5390	0
394	20241025	135100	4290500	5390	5390	5390	5390	0
395	20241025	135000	4290500	5390	5390	5390	5390	0
396	20241025	134900	4290500	5390	5390	5390	5390	0
397	20241025	134800	4290500	5390	5390	5390	5390	0
398	20241025	134700	4290500	5390	5390	5390	5390	0
399	20241025	134600	4290500	5390	5390	5390	5390	0
400	20241025	134500	4290500	5390	5390	5390	5390	0
401	20241025	134400	4290500	5390	5390	5390	5390	65
402	20241025	134300	3940150	5390	5390	5390	5390	0
403	20241025	134200	3940150	5390	5390	5390	5390	0
404	20241025	134100	3940150	5390	5390	5390	5390	0
405	20241025	134000	3940150	5390	5390	5390	5390	0
406	20241025	133900	3940150	5390	5390	5390	5390	0
407	20241025	133800	3940150	5390	5390	5390	5390	0
408	20241025	133700	3940150	5390	5390	5390	5390	0
409	20241025	133600	3940150	5390	5390	5390	5390	0
410	20241025	133500	3940150	5390	5390	5390	5390	0
411	20241025	133400	3940150	5390	5390	5390	5390	0
412	20241025	133300	3940150	5390	5390	5390	5390	0
413	20241025	133200	3940150	5390	5390	5390	5390	0
414	20241025	133100	3940150	5390	5390	5390	5390	0
415	20241025	133000	3940150	5390	5390	5390	5390	0
416	20241025	132900	3940150	5390	5390	5390	5390	0
417	20241025	132800	3940150	5390	5390	5390	5390	0
418	20241025	132700	3940150	5390	5390	5390	5390	0
419	20241025	132600	3940150	5390	5390	5390	5390	0
420	20241025	132500	3940150	5390	5390	5390	5390	0
421	20241025	132400	3940150	5390	5390	5390	5390	0
422	20241025	132300	3940150	5390	5390	5390	5390	0
423	20241025	132200	3940150	5390	5390	5390	5390	0
424	20241025	132100	3940150	5390	5390	5390	5390	0
425	20241025	132000	3940150	5390	5390	5390	5390	0
426	20241025	131900	3940150	5390	5390	5390	5390	0
427	20241025	131800	3940150	5390	5390	5390	5390	0
428	20241025	131700	3940150	5390	5390	5390	5390	0
429	20241025	131600	3940150	5390	5390	5390	5390	0
430	20241025	131500	3940150	5390	5390	5390	5390	0
431	20241025	131400	3940150	5390	5390	5390	5390	0
432	20241025	131300	3940150	5390	5390	5390	5390	0
433	20241025	131200	3940150	5390	5390	5390	5390	0
434	20241025	131100	3940150	5390	5390	5390	5390	1
435	20241025	131000	3934760	5340	5340	5340	5340	0
436	20241025	130900	3934760	5340	5340	5340	5340	0
437	20241025	130800	3934760	5340	5340	5340	5340	0
438	20241025	130700	3934760	5340	5340	5340	5340	0
439	20241025	130600	3934760	5340	5340	5340	5340	0
440	20241025	130500	3934760	5340	5340	5340	5340	0
441	20241025	130400	3934760	5340	5340	5340	5340	0
442	20241025	130300	3934760	5340	5340	5340	5340	0
443	20241025	130200	3934760	5340	5340	5340	5340	0
444	20241025	130100	3934760	5340	5340	5340	5340	0
445	20241025	130000	3934760	5340	5340	5340	5340	0
446	20241025	125900	3934760	5340	5340	5340	5340	0
447	20241025	125800	3934760	5340	5340	5340	5340	0
448	20241025	125700	3934760	5340	5340	5340	5340	0
449	20241025	125600	3934760	5340	5340	5340	5340	0
450	20241025	125500	3934760	5340	5340	5340	5340	0
451	20241025	125400	3934760	5340	5340	5340	5340	0
452	20241025	125300	3934760	5340	5340	5340	5340	0
453	20241025	125200	3934760	5340	5340	5340	5340	0
454	20241025	125100	3934760	5340	5340	5340	5340	0
455	20241025	125000	3934760	5340	5340	5340	5340	0
456	20241025	124900	3934760	5340	5340	5340	5340	0
457	20241025	124800	3934760	5340	5340	5340	5340	0
458	20241025	124700	3934760	5340	5340	5340	5340	0
459	20241025	124600	3934760	5340	5340	5340	5340	0
460	20241025	124500	3934760	5340	5340	5340	5340	0
461	20241025	124400	3934760	5340	5340	5340	5340	0
462	20241025	124300	3934760	5340	5340	5340	5340	0
463	20241025	124200	3934760	5340	5340	5340	5340	0
464	20241025	124100	3934760	5340	5340	5340	5340	0
465	20241025	124000	3934760	5340	5340	5340	5340	0
466	20241025	123900	3934760	5340	5340	5340	5340	0
467	20241025	123800	3934760	5340	5340	5340	5340	0
468	20241025	123700	3934760	5340	5340	5340	5340	0
469	20241025	123600	3934760	5340	5340	5340	5340	0
470	20241025	123500	3934760	5340	5340	5340	5340	0
471	20241025	123400	3934760	5340	5340	5340	5340	0
472	20241025	123300	3934760	5340	5340	5340	5340	105
473	20241025	123200	3374060	5340	5340	5340	5340	0
474	20241025	123100	3374060	5340	5340	5340	5340	0
475	20241025	123000	3374060	5340	5340	5340	5340	0
476	20241025	122900	3374060	5340	5340	5340	5340	0
477	20241025	122800	3374060	5340	5340	5340	5340	0
478	20241025	122700	3374060	5340	5340	5340	5340	0
479	20241025	122600	3374060	5340	5340	5340	5340	0
480	20241025	122500	3374060	5340	5340	5340	5340	0
481	20241025	122400	3374060	5340	5340	5340	5340	1
482	20241025	122300	3368720	5340	5340	5340	5340	0
483	20241025	122200	3368720	5340	5340	5340	5340	0
484	20241025	122100	3368720	5340	5340	5340	5340	0
485	20241025	122000	3368720	5340	5340	5340	5340	0
486	20241025	121900	3368720	5340	5340	5340	5340	0
487	20241025	121800	3368720	5340	5340	5340	5340	0
488	20241025	121700	3368720	5340	5340	5340	5340	0
489	20241025	121600	3368720	5340	5340	5340	5340	0
490	20241025	121500	3368720	5340	5340	5340	5340	0
491	20241025	121400	3368720	5340	5200	5340	5200	10
492	20241025	121300	3316580	5200	5200	5200	5200	0
493	20241025	121200	3316580	5200	5200	5200	5200	0
494	20241025	121100	3316580	5200	5200	5200	5200	0
495	20241025	121000	3316580	5200	5200	5200	5200	0
496	20241025	120900	3316580	5200	5200	5200	5200	0
497	20241025	120800	3316580	5200	5200	5200	5200	0
498	20241025	120700	3316580	5200	5200	5200	5200	0
499	20241025	120600	3316580	5200	5200	5200	5200	0
500	20241025	120500	3316580	5200	5200	5200	5200	0
501	20241025	120400	3316580	5200	5200	5200	5200	0
502	20241025	120300	3316580	5200	5200	5200	5200	0
503	20241025	120200	3316580	5200	5200	5200	5200	0
504	20241025	120100	3316580	5200	5200	5200	5200	0
505	20241025	120000	3316580	5200	5200	5200	5200	0
506	20241025	115900	3316580	5200	5200	5200	5200	0
507	20241025	115800	3316580	5200	5200	5200	5200	0
508	20241025	115700	3316580	5200	5200	5200	5200	1
509	20241025	115600	3311380	5340	5340	5340	5340	0
510	20241025	115500	3311380	5340	5340	5340	5340	0
511	20241025	115400	3311380	5340	5340	5340	5340	0
512	20241025	115300	3311380	5340	5340	5340	5340	0
513	20241025	115200	3311380	5340	5340	5340	5340	0
514	20241025	115100	3311380	5340	5340	5340	5340	1
515	20241025	115000	3306040	5000	5260	5260	5000	200
516	20241025	114900	2289740	5350	5350	5350	5350	1
517	20241025	114800	2284390	5350	5320	5350	5300	93
518	20241025	114700	1790340	5470	5470	5470	5470	0
519	20241025	114600	1790340	5470	5470	5470	5470	0
520	20241025	114500	1790340	5470	5470	5470	5470	0
521	20241025	114400	1790340	5470	5470	5470	5470	1
522	20241025	114300	1784870	5480	5480	5480	5480	0
523	20241025	114200	1784870	5480	5480	5480	5480	0
524	20241025	114100	1784870	5480	5480	5480	5480	0
525	20241025	114000	1784870	5480	5480	5480	5480	0
526	20241025	113900	1784870	5480	5480	5480	5480	0
527	20241025	113800	1784870	5480	5480	5480	5480	0
528	20241025	113700	1784870	5480	5480	5480	5480	0
529	20241025	113600	1784870	5480	5480	5480	5480	0
530	20241025	113500	1784870	5480	5480	5480	5480	0
531	20241025	113400	1784870	5480	5480	5480	5480	0
532	20241025	113300	1784870	5480	5480	5480	5480	0
533	20241025	113200	1784870	5480	5480	5480	5480	0
534	20241025	113100	1784870	5480	5480	5480	5480	0
535	20241025	113000	1784870	5480	5480	5480	5480	0
536	20241025	112900	1784870	5480	5480	5480	5480	0
537	20241025	112800	1784870	5480	5480	5480	5480	0
538	20241025	112700	1784870	5480	5480	5480	5480	0
539	20241025	112600	1784870	5480	5480	5480	5480	0
540	20241025	112500	1784870	5480	5480	5480	5480	0
541	20241025	112400	1784870	5480	5480	5480	5480	0
542	20241025	112300	1784870	5480	5480	5480	5480	0
543	20241025	112200	1784870	5480	5480	5480	5480	0
544	20241025	112100	1784870	5480	5480	5480	5480	0
545	20241025	112000	1784870	5480	5480	5480	5480	0
546	20241025	111900	1784870	5480	5480	5480	5480	0
547	20241025	111800	1784870	5480	5480	5480	5480	0
548	20241025	111700	1784870	5480	5480	5480	5480	0
549	20241025	111600	1784870	5480	5480	5480	5480	0
550	20241025	111500	1784870	5480	5480	5480	5480	0
551	20241025	111400	1784870	5480	5480	5480	5480	0
552	20241025	111300	1784870	5480	5480	5480	5480	3
553	20241025	111200	1768430	5480	5480	5480	5480	0
554	20241025	111100	1768430	5480	5480	5480	5480	0
555	20241025	111000	1768430	5480	5480	5480	5480	0
556	20241025	110900	1768430	5480	5480	5480	5480	0
557	20241025	110800	1768430	5480	5480	5480	5480	0
558	20241025	110700	1768430	5480	5480	5480	5480	0
559	20241025	110600	1768430	5480	5480	5480	5480	0
560	20241025	110500	1768430	5480	5480	5480	5480	0
561	20241025	110400	1768430	5480	5480	5480	5480	0
562	20241025	110300	1768430	5480	5480	5480	5480	0
563	20241025	110200	1768430	5480	5480	5480	5480	0
564	20241025	110100	1768430	5480	5480	5480	5480	0
565	20241025	110000	1768430	5480	5480	5480	5480	0
566	20241025	105900	1768430	5480	5480	5480	5480	0
567	20241025	105800	1768430	5480	5480	5480	5480	0
568	20241025	105700	1768430	5480	5480	5480	5480	1
569	20241025	105600	1762950	5300	5300	5300	5300	0
570	20241025	105500	1762950	5300	5300	5300	5300	0
571	20241025	105400	1762950	5300	5300	5300	5300	0
572	20241025	105300	1762950	5300	5300	5300	5300	0
573	20241025	105200	1762950	5300	5300	5300	5300	0
574	20241025	105100	1762950	5300	5300	5300	5300	0
575	20241025	105000	1762950	5300	5300	5300	5300	0
576	20241025	104900	1762950	5300	5300	5300	5300	0
577	20241025	104800	1762950	5300	5300	5300	5300	0
578	20241025	104700	1762950	5300	5300	5300	5300	0
579	20241025	104600	1762950	5300	5300	5300	5300	0
580	20241025	104500	1762950	5300	5300	5300	5300	0
581	20241025	104400	1762950	5300	5300	5300	5300	0
582	20241025	104300	1762950	5300	5300	5300	5300	0
583	20241025	104200	1762950	5300	5300	5300	5300	0
584	20241025	104100	1762950	5300	5300	5300	5300	0
585	20241025	104000	1762950	5300	5300	5300	5300	0
586	20241025	103900	1762950	5300	5300	5300	5300	0
587	20241025	103800	1762950	5300	5300	5300	5300	0
588	20241025	103700	1762950	5300	5300	5300	5300	0
589	20241025	103600	1762950	5300	5300	5300	5300	0
590	20241025	103500	1762950	5300	5300	5300	5300	0
591	20241025	103400	1762950	5300	5300	5300	5300	0
592	20241025	103300	1762950	5300	5300	5300	5300	0
593	20241025	103200	1762950	5300	5300	5300	5300	0
594	20241025	103100	1762950	5300	5300	5300	5300	0
595	20241025	103000	1762950	5300	5300	5300	5300	0
596	20241025	102900	1762950	5300	5300	5300	5300	0
597	20241025	102800	1762950	5300	5300	5300	5300	0
598	20241025	102700	1762950	5300	5300	5300	5300	0
599	20241025	102600	1762950	5300	5300	5300	5300	0
600	20241025	102500	1762950	5300	5300	5300	5300	300
601	20241025	102400	172950	5570	5570	5570	5570	0
602	20241025	102300	172950	5570	5570	5570	5570	0
603	20241025	102200	172950	5570	5570	5570	5570	0
604	20241025	102100	172950	5570	5570	5570	5570	0
605	20241025	102000	172950	5570	5570	5570	5570	0
606	20241025	101900	172950	5570	5570	5570	5570	0
607	20241025	101800	172950	5570	5570	5570	5570	0
608	20241025	101700	172950	5570	5570	5570	5570	0
609	20241025	101600	172950	5570	5570	5570	5570	0
610	20241025	101500	172950	5570	5570	5570	5570	0
611	20241025	101400	172950	5570	5570	5570	5570	0
612	20241025	101300	172950	5570	5570	5570	5570	0
613	20241025	101200	172950	5570	5570	5570	5570	0
614	20241025	101100	172950	5570	5570	5570	5570	0
615	20241025	101000	172950	5570	5570	5570	5570	0
616	20241025	100900	172950	5570	5570	5570	5570	0
617	20241025	100800	172950	5570	5570	5570	5570	0
618	20241025	100700	172950	5570	5570	5570	5570	0
619	20241025	100600	172950	5570	5570	5570	5570	0
620	20241025	100500	172950	5570	5570	5570	5570	0
621	20241025	100400	172950	5570	5570	5570	5570	0
622	20241025	100300	172950	5570	5570	5570	5570	0
623	20241025	100200	172950	5570	5570	5570	5570	0
624	20241025	100100	172950	5570	5570	5570	5570	0
625	20241025	100000	172950	5570	5570	5570	5570	0
626	20241025	095900	172950	5570	5570	5570	5570	0
627	20241025	095800	172950	5570	5570	5570	5570	0
628	20241025	095700	172950	5570	5570	5570	5570	0
629	20241025	095600	172950	5570	5570	5570	5570	0
630	20241025	095500	172950	5570	5570	5570	5570	0
631	20241025	095400	172950	5570	5570	5570	5570	0
632	20241025	095300	172950	5570	5570	5570	5570	0
633	20241025	095200	172950	5570	5570	5570	5570	0
634	20241025	095100	172950	5570	5570	5570	5570	0
635	20241025	095000	172950	5570	5570	5570	5570	0
636	20241025	094900	172950	5570	5570	5570	5570	0
637	20241025	094800	172950	5570	5570	5570	5570	0
638	20241025	094700	172950	5570	5570	5570	5570	0
639	20241025	094600	172950	5570	5570	5570	5570	0
640	20241025	094500	172950	5570	5570	5570	5570	0
641	20241025	094400	172950	5570	5570	5570	5570	0
642	20241025	094300	172950	5570	5570	5570	5570	0
643	20241025	094200	172950	5570	5570	5570	5570	0
644	20241025	094100	172950	5570	5570	5570	5570	0
645	20241025	094000	172950	5570	5570	5570	5570	0
646	20241025	093900	172950	5570	5570	5570	5570	0
647	20241025	093800	172950	5570	5570	5570	5570	0
648	20241025	093700	172950	5570	5570	5570	5570	0
649	20241025	093600	172950	5570	5570	5570	5570	0
650	20241025	093500	172950	5570	5570	5570	5570	0
651	20241025	093400	172950	5570	5570	5570	5570	0
652	20241025	093300	172950	5570	5570	5570	5570	0
653	20241025	093200	172950	5570	5570	5570	5570	0
654	20241025	093100	172950	5570	5570	5570	5570	0
655	20241025	093000	172950	5570	5570	5570	5570	0
656	20241025	092900	172950	5570	5570	5570	5570	0
657	20241025	092800	172950	5570	5570	5570	5570	0
658	20241025	092700	172950	5570	5570	5570	5570	0
659	20241025	092600	172950	5570	5570	5570	5570	0
660	20241025	092500	172950	5570	5570	5570	5570	0
661	20241025	092400	172950	5570	5570	5570	5570	0
662	20241025	092300	172950	5570	5570	5570	5570	0
663	20241025	092200	172950	5570	5570	5570	5570	0
664	20241025	092100	172950	5570	5570	5570	5570	0
665	20241025	092000	172950	5570	5570	5570	5570	0
666	20241025	091900	172950	5570	5570	5570	5570	0
667	20241025	091800	172950	5570	5570	5570	5570	0
668	20241025	091700	172950	5570	5570	5570	5570	0
669	20241025	091600	172950	5570	5570	5570	5570	0
670	20241025	091500	172950	5570	5570	5570	5570	0
671	20241025	091400	172950	5570	5570	5570	5570	0
672	20241025	091300	172950	5570	5570	5570	5570	0
673	20241025	091200	172950	5570	5570	5570	5570	0
674	20241025	091100	172950	5570	5570	5570	5570	0
675	20241025	091000	172950	5570	5570	5570	5570	0
676	20241025	090900	172950	5570	5570	5570	5570	0
677	20241025	090800	172950	5570	5570	5570	5570	0
678	20241025	090700	172950	5570	5570	5570	5570	0
679	20241025	090600	172950	5570	5570	5570	5570	0
680	20241025	090500	172950	5570	5570	5570	5570	0
681	20241025	090400	172950	5570	5570	5570	5570	0
682	20241025	090300	172950	5570	5570	5570	5570	0
683	20241025	090200	172950	5570	5570	5570	5570	0
684	20241025	090100	172950	5570	5580	5580	5570	22
685	20241025	090000	50220	5580	5580	5580	5580	9