KissMeData/002620/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	183700	68945390	8680	8680	8680	8680	102
3	20241025	183600	68945390	8680	8680	8680	8680	0
4	20241025	183500	68945390	8680	8680	8680	8680	0
5	20241025	183400	68945390	8680	8680	8680	8680	0
6	20241025	183300	68945390	8680	8680	8680	8680	0
7	20241025	183200	68945390	8680	8680	8680	8680	0
8	20241025	183100	68945390	8680	8680	8680	8680	0
9	20241025	183000	68945390	8680	8680	8680	8680	0
10	20241025	182900	68945390	8680	8680	8680	8680	0
11	20241025	182800	68945390	8680	8680	8680	8680	0
12	20241025	182700	68945390	8680	8680	8680	8680	0
13	20241025	182600	68945390	8680	8680	8680	8680	0
14	20241025	182500	68945390	8680	8680	8680	8680	0
15	20241025	182400	68945390	8680	8680	8680	8680	0
16	20241025	182300	68945390	8680	8680	8680	8680	0
17	20241025	182200	68945390	8680	8680	8680	8680	0
18	20241025	182100	68945390	8680	8680	8680	8680	0
19	20241025	182000	68945390	8680	8680	8680	8680	0
20	20241025	181900	68945390	8680	8680	8680	8680	0
21	20241025	181800	68945390	8680	8680	8680	8680	0
22	20241025	181700	68945390	8680	8680	8680	8680	0
23	20241025	181600	68945390	8680	8680	8680	8680	0
24	20241025	181500	68945390	8680	8680	8680	8680	0
25	20241025	181400	68945390	8680	8680	8680	8680	0
26	20241025	181300	68945390	8680	8680	8680	8680	0
27	20241025	181200	68945390	8680	8680	8680	8680	0
28	20241025	181100	68945390	8680	8680	8680	8680	0
29	20241025	181000	68945390	8680	8680	8680	8680	0
30	20241025	180900	68945390	8680	8680	8680	8680	0
31	20241025	180800	68945390	8680	8680	8680	8680	0
32	20241025	180700	68945390	8680	8680	8680	8680	102
33	20241025	180600	68945390	8680	8680	8680	8680	0
34	20241025	180500	68945390	8680	8680	8680	8680	0
35	20241025	180400	68945390	8680	8680	8680	8680	0
36	20241025	180300	68945390	8680	8680	8680	8680	0
37	20241025	180200	68945390	8680	8680	8680	8680	0
38	20241025	180100	68945390	8680	8680	8680	8680	0
39	20241025	180000	68945390	8680	8680	8680	8680	0
40	20241025	175900	68945390	8680	8680	8680	8680	0
41	20241025	175800	68945390	8680	8680	8680	8680	0
42	20241025	175700	68945390	8680	8680	8680	8680	0
43	20241025	175600	68945390	8680	8680	8680	8680	0
44	20241025	175500	68945390	8680	8680	8680	8680	0
45	20241025	175400	68945390	8680	8680	8680	8680	0
46	20241025	175300	68945390	8680	8680	8680	8680	0
47	20241025	175200	68945390	8680	8680	8680	8680	0
48	20241025	175100	68945390	8680	8680	8680	8680	0
49	20241025	175000	68945390	8680	8680	8680	8680	0
50	20241025	174900	68945390	8680	8680	8680	8680	0
51	20241025	174800	68945390	8680	8680	8680	8680	0
52	20241025	174700	68945390	8680	8680	8680	8680	0
53	20241025	174600	68945390	8680	8680	8680	8680	0
54	20241025	174500	68945390	8680	8680	8680	8680	0
55	20241025	174400	68945390	8680	8680	8680	8680	0
56	20241025	174300	68945390	8680	8680	8680	8680	0
57	20241025	174200	68945390	8680	8680	8680	8680	0
58	20241025	174100	68945390	8680	8680	8680	8680	0
59	20241025	174000	68945390	8680	8680	8680	8680	0
60	20241025	173900	68945390	8680	8680	8680	8680	0
61	20241025	173800	68945390	8680	8680	8680	8680	0
62	20241025	173700	68945390	8680	8680	8680	8680	102
63	20241025	173600	68945390	8680	8680	8680	8680	0
64	20241025	173500	68945390	8680	8680	8680	8680	0
65	20241025	173400	68945390	8680	8680	8680	8680	0
66	20241025	173300	68945390	8680	8680	8680	8680	0
67	20241025	173200	68945390	8680	8680	8680	8680	0
68	20241025	173100	68945390	8680	8680	8680	8680	0
69	20241025	173000	68945390	8680	8680	8680	8680	0
70	20241025	172900	68945390	8680	8680	8680	8680	0
71	20241025	172800	68945390	8680	8680	8680	8680	0
72	20241025	172700	68945390	8680	8680	8680	8680	0
73	20241025	172600	68945390	8680	8680	8680	8680	0
74	20241025	172500	68945390	8680	8680	8680	8680	0
75	20241025	172400	68945390	8680	8680	8680	8680	0
76	20241025	172300	68945390	8680	8680	8680	8680	0
77	20241025	172200	68945390	8680	8680	8680	8680	0
78	20241025	172100	68945390	8680	8680	8680	8680	0
79	20241025	172000	68945390	8680	8680	8680	8680	0
80	20241025	171900	68945390	8680	8680	8680	8680	0
81	20241025	171800	68945390	8680	8680	8680	8680	0
82	20241025	171700	68945390	8680	8680	8680	8680	0
83	20241025	171600	68945390	8680	8680	8680	8680	0
84	20241025	171500	68945390	8680	8680	8680	8680	0
85	20241025	171400	68945390	8680	8680	8680	8680	0
86	20241025	171300	68945390	8680	8680	8680	8680	0
87	20241025	171200	68945390	8680	8680	8680	8680	0
88	20241025	171100	68945390	8680	8680	8680	8680	0
89	20241025	171000	68945390	8680	8680	8680	8680	0
90	20241025	170900	68945390	8680	8680	8680	8680	0
91	20241025	170800	68945390	8680	8680	8680	8680	0
92	20241025	170700	68945390	8680	8680	8680	8680	102
93	20241025	170600	68945390	8680	8680	8680	8680	0
94	20241025	170500	68945390	8680	8680	8680	8680	0
95	20241025	170400	68945390	8680	8680	8680	8680	0
96	20241025	170300	68945390	8680	8680	8680	8680	0
97	20241025	170200	68945390	8680	8680	8680	8680	0
98	20241025	170100	68945390	8680	8680	8680	8680	0
99	20241025	170000	68945390	8680	8680	8680	8680	0
100	20241025	165900	68945390	8680	8680	8680	8680	0
101	20241025	165800	68945390	8680	8680	8680	8680	0
102	20241025	165700	68945390	8680	8680	8680	8680	0
103	20241025	165600	68945390	8680	8680	8680	8680	0
104	20241025	165500	68945390	8680	8680	8680	8680	0
105	20241025	165400	68945390	8680	8680	8680	8680	0
106	20241025	165300	68945390	8680	8680	8680	8680	0
107	20241025	165200	68945390	8680	8680	8680	8680	0
108	20241025	165100	68945390	8680	8680	8680	8680	0
109	20241025	165000	68945390	8680	8680	8680	8680	0
110	20241025	164900	68945390	8680	8680	8680	8680	0
111	20241025	164800	68945390	8680	8680	8680	8680	0
112	20241025	164700	68945390	8680	8680	8680	8680	0
113	20241025	164600	68945390	8680	8680	8680	8680	0
114	20241025	164500	68945390	8680	8680	8680	8680	0
115	20241025	164400	68945390	8680	8680	8680	8680	0
116	20241025	164300	68945390	8680	8680	8680	8680	0
117	20241025	164200	68945390	8680	8680	8680	8680	0
118	20241025	164100	68945390	8680	8680	8680	8680	0
119	20241025	164000	68945390	8680	8680	8680	8680	0
120	20241025	163900	68945390	8680	8680	8680	8680	0
121	20241025	163800	68945390	8680	8680	8680	8680	0
122	20241025	163700	68945390	8680	8680	8680	8680	102
123	20241025	163600	68945390	8680	8680	8680	8680	0
124	20241025	163500	68945390	8680	8680	8680	8680	0
125	20241025	163400	68945390	8680	8680	8680	8680	0
126	20241025	163300	68945390	8680	8680	8680	8680	0
127	20241025	163200	68945390	8680	8680	8680	8680	0
128	20241025	163100	68945390	8680	8680	8680	8680	0
129	20241025	163000	68945390	8680	8680	8680	8680	0
130	20241025	162900	68945390	8680	8680	8680	8680	0
131	20241025	162800	68945390	8680	8680	8680	8680	0
132	20241025	162700	68945390	8680	8680	8680	8680	0
133	20241025	162600	68945390	8680	8680	8680	8680	0
134	20241025	162500	68945390	8680	8680	8680	8680	0
135	20241025	162400	68945390	8680	8680	8680	8680	0
136	20241025	162300	68945390	8680	8680	8680	8680	0
137	20241025	162200	68945390	8680	8680	8680	8680	0
138	20241025	162100	68945390	8680	8680	8680	8680	0
139	20241025	162000	68945390	8680	8680	8680	8680	0
140	20241025	161900	68945390	8680	8680	8680	8680	0
141	20241025	161800	68945390	8680	8680	8680	8680	0
142	20241025	161700	68945390	8680	8680	8680	8680	0
143	20241025	161600	68945390	8680	8680	8680	8680	0
144	20241025	161500	68945390	8680	8680	8680	8680	0
145	20241025	161400	68945390	8680	8680	8680	8680	0
146	20241025	161300	68945390	8680	8680	8680	8680	0
147	20241025	161200	68945390	8680	8680	8680	8680	0
148	20241025	161100	68945390	8680	8680	8680	8680	0
149	20241025	161000	68945390	8680	8680	8680	8680	0
150	20241025	160900	68945390	8680	8680	8680	8680	0
151	20241025	160800	68945390	8680	8680	8680	8680	0
152	20241025	160700	68945390	8680	8680	8680	8680	102
153	20241025	160600	68945390	8680	8680	8680	8680	0
154	20241025	160500	68945390	8680	8680	8680	8680	0
155	20241025	160400	68945390	8680	8680	8680	8680	0
156	20241025	160300	68945390	8680	8680	8680	8680	0
157	20241025	160200	68945390	8680	8680	8680	8680	0
158	20241025	160100	68945390	8680	8680	8680	8680	0
159	20241025	160000	68945390	8680	8680	8680	8680	0
160	20241025	155900	68945390	8680	8680	8680	8680	0
161	20241025	155800	68945390	8680	8680	8680	8680	0
162	20241025	155700	68945390	8680	8680	8680	8680	0
163	20241025	155600	68945390	8680	8680	8680	8680	0
164	20241025	155500	68945390	8680	8680	8680	8680	0
165	20241025	155400	68945390	8680	8680	8680	8680	0
166	20241025	155300	68945390	8680	8680	8680	8680	0
167	20241025	155200	68945390	8680	8680	8680	8680	0
168	20241025	155100	68945390	8680	8680	8680	8680	0
169	20241025	155000	68945390	8680	8680	8680	8680	0
170	20241025	154900	68945390	8680	8680	8680	8680	0
171	20241025	154800	68945390	8680	8680	8680	8680	0
172	20241025	154700	68945390	8680	8680	8680	8680	0
173	20241025	154600	68945390	8680	8680	8680	8680	0
174	20241025	154500	68945390	8680	8680	8680	8680	0
175	20241025	154400	68945390	8680	8680	8680	8680	0
176	20241025	154300	68945390	8680	8680	8680	8680	0
177	20241025	154200	68945390	8680	8680	8680	8680	0
178	20241025	154100	68945390	8680	8680	8680	8680	0
179	20241025	154000	68945390	8680	8680	8680	8680	0
180	20241025	153900	68945390	8680	8680	8680	8680	0
181	20241025	153800	68945390	8680	8680	8680	8680	0
182	20241025	153700	68945390	8680	8680	8680	8680	102
183	20241025	153600	68945390	8680	8680	8680	8680	0
184	20241025	153500	68945390	8680	8680	8680	8680	0
185	20241025	153400	68945390	8680	8680	8680	8680	0
186	20241025	153300	68945390	8680	8680	8680	8680	0
187	20241025	153200	68945390	8680	8680	8680	8680	0
188	20241025	153100	68945390	8680	8680	8680	8680	0
189	20241025	153000	68945390	8680	8680	8680	8680	102
190	20241025	152900	68060030	8680	8680	8680	8680	0
191	20241025	152800	68060030	8680	8680	8680	8680	0
192	20241025	152700	68060030	8680	8680	8680	8680	0
193	20241025	152600	68060030	8680	8680	8680	8680	0
194	20241025	152500	68060030	8680	8680	8680	8680	0
195	20241025	152400	68060030	8680	8680	8680	8680	0
196	20241025	152300	68060030	8680	8680	8680	8680	0
197	20241025	152200	68060030	8680	8680	8680	8680	0
198	20241025	152100	68060030	8680	8680	8680	8680	0
199	20241025	152000	68060030	8680	8680	8680	8680	0
200	20241025	151900	68060030	8680	8680	8680	8680	0
201	20241025	151800	68060030	8680	8680	8680	8680	0
202	20241025	151700	68060030	8680	8680	8680	8680	0
203	20241025	151600	68060030	8680	8680	8680	8680	0
204	20241025	151500	68060030	8680	8680	8680	8680	2
205	20241025	151400	68042670	8680	8680	8680	8680	8
206	20241025	151300	67973230	8670	8670	8670	8670	0
207	20241025	151200	67973230	8670	8670	8670	8670	0
208	20241025	151100	67973230	8670	8670	8670	8670	8
209	20241025	151000	67903870	8670	8670	8670	8670	49
210	20241025	150900	67479040	8670	8670	8670	8670	0
211	20241025	150800	67479040	8670	8670	8670	8670	0
212	20241025	150700	67479040	8670	8670	8670	8670	0
213	20241025	150600	67479040	8670	8670	8670	8670	0
214	20241025	150500	67479040	8670	8670	8670	8670	0
215	20241025	150400	67479040	8670	8670	8670	8670	0
216	20241025	150300	67479040	8670	8670	8670	8670	0
217	20241025	150200	67479040	8670	8670	8670	8670	0
218	20241025	150100	67479040	8670	8670	8670	8670	0
219	20241025	150000	67479040	8670	8670	8670	8670	0
220	20241025	145900	67479040	8670	8670	8670	8670	0
221	20241025	145800	67479040	8670	8670	8670	8670	0
222	20241025	145700	67479040	8670	8670	8670	8670	0
223	20241025	145600	67479040	8670	8670	8670	8670	0
224	20241025	145500	67479040	8670	8670	8670	8670	0
225	20241025	145400	67479040	8670	8670	8670	8670	25
226	20241025	145300	67262290	8670	8670	8670	8670	5
227	20241025	145200	67218940	8660	8660	8660	8660	0
228	20241025	145100	67218940	8660	8660	8660	8660	5
229	20241025	145000	67175640	8660	8660	8660	8660	7
230	20241025	144900	67115020	8660	8660	8660	8660	0
231	20241025	144800	67115020	8660	8670	8670	8660	16
232	20241025	144700	66976360	8660	8660	8660	8660	0
233	20241025	144600	66976360	8660	8660	8660	8660	0
234	20241025	144500	66976360	8660	8670	8670	8660	115
235	20241025	144400	65980410	8660	8660	8660	8660	0
236	20241025	144300	65980410	8660	8660	8660	8660	21
237	20241025	144200	65798550	8650	8670	8670	8650	567
238	20241025	144100	60885980	8680	8680	8680	8680	0
239	20241025	144000	60885980	8680	8680	8680	8680	0
240	20241025	143900	60885980	8680	8690	8690	8680	209
241	20241025	143800	59071850	8680	8680	8680	8680	0
242	20241025	143700	59071850	8680	8680	8680	8680	0
243	20241025	143600	59071850	8680	8680	8680	8680	0
244	20241025	143500	59071850	8680	8680	8680	8680	0
245	20241025	143400	59071850	8680	8690	8690	8680	45
246	20241025	143300	58681230	8690	8690	8690	8690	0
247	20241025	143200	58681230	8690	8690	8690	8690	0
248	20241025	143100	58681230	8690	8690	8690	8690	0
249	20241025	143000	58681230	8690	8690	8690	8690	0
250	20241025	142900	58681230	8690	8690	8690	8690	1
251	20241025	142800	58672540	8650	8650	8650	8650	0
252	20241025	142700	58672540	8650	8650	8650	8650	0
253	20241025	142600	58672540	8650	8650	8650	8650	0
254	20241025	142500	58672540	8650	8650	8650	8650	31
255	20241025	142400	58404390	8650	8650	8650	8650	494
256	20241025	142300	54131290	8700	8700	8700	8700	0
257	20241025	142200	54131290	8700	8700	8700	8700	0
258	20241025	142100	54131290	8700	8700	8700	8700	0
259	20241025	142000	54131290	8700	8700	8700	8700	0
260	20241025	141900	54131290	8700	8700	8700	8700	0
261	20241025	141800	54131290	8700	8700	8700	8700	1
262	20241025	141700	54122590	8650	8650	8650	8650	110
263	20241025	141600	53171090	8660	8660	8660	8660	0
264	20241025	141500	53171090	8660	8660	8660	8660	0
265	20241025	141400	53171090	8660	8660	8660	8660	0
266	20241025	141300	53171090	8660	8660	8660	8660	0
267	20241025	141200	53171090	8660	8670	8670	8660	138
268	20241025	141100	51975980	8670	8670	8670	8670	22
269	20241025	141000	51785240	8680	8680	8680	8680	2
270	20241025	140900	51767880	8690	8690	8690	8690	1
271	20241025	140800	51759190	8690	8690	8690	8690	0
272	20241025	140700	51759190	8690	8690	8690	8690	1
273	20241025	140600	51750500	8690	8680	8690	8680	21
274	20241025	140500	51568210	8680	8680	8680	8680	0
275	20241025	140400	51568210	8680	8690	8690	8680	9
276	20241025	140300	51490020	8700	8700	8700	8700	1
277	20241025	140200	51481320	8700	8700	8700	8700	6
278	20241025	140100	51429120	8710	8710	8710	8710	0
279	20241025	140000	51429120	8710	8710	8710	8710	0
280	20241025	135900	51429120	8710	8710	8710	8710	0
281	20241025	135800	51429120	8710	8710	8710	8710	5
282	20241025	135700	51385570	8710	8710	8710	8710	1
283	20241025	135600	51376860	8720	8720	8720	8720	0
284	20241025	135500	51376860	8720	8720	8720	8720	0
285	20241025	135400	51376860	8720	8720	8720	8720	0
286	20241025	135300	51376860	8720	8720	8720	8720	0
287	20241025	135200	51376860	8720	8720	8720	8720	0
288	20241025	135100	51376860	8720	8720	8720	8720	0
289	20241025	135000	51376860	8720	8720	8720	8720	0
290	20241025	134900	51376860	8720	8720	8720	8720	0
291	20241025	134800	51376860	8720	8720	8720	8720	0
292	20241025	134700	51376860	8720	8720	8720	8720	0
293	20241025	134600	51376860	8720	8720	8720	8720	0
294	20241025	134500	51376860	8720	8720	8720	8720	0
295	20241025	134400	51376860	8720	8720	8720	8720	0
296	20241025	134300	51376860	8720	8720	8720	8720	97
297	20241025	134200	50531020	8720	8720	8720	8720	0
298	20241025	134100	50531020	8720	8720	8720	8720	0
299	20241025	134000	50531020	8720	8720	8720	8720	0
300	20241025	133900	50531020	8720	8720	8720	8720	0
301	20241025	133800	50531020	8720	8720	8720	8720	0
302	20241025	133700	50531020	8720	8720	8720	8720	0
303	20241025	133600	50531020	8720	8720	8720	8720	0
304	20241025	133500	50531020	8720	8720	8720	8720	0
305	20241025	133400	50531020	8720	8720	8720	8720	0
306	20241025	133300	50531020	8720	8720	8720	8720	0
307	20241025	133200	50531020	8720	8720	8720	8720	0
308	20241025	133100	50531020	8720	8720	8720	8720	1
309	20241025	133000	50522300	8680	8680	8680	8680	0
310	20241025	132900	50522300	8680	8680	8680	8680	0
311	20241025	132800	50522300	8680	8680	8680	8680	0
312	20241025	132700	50522300	8680	8680	8680	8680	0
313	20241025	132600	50522300	8680	8680	8680	8680	0
314	20241025	132500	50522300	8680	8680	8680	8680	100
315	20241025	132400	49654300	8690	8690	8690	8690	0
316	20241025	132300	49654300	8690	8690	8690	8690	379
317	20241025	132200	46360790	8690	8690	8690	8690	0
318	20241025	132100	46360790	8690	8690	8690	8690	0
319	20241025	132000	46360790	8690	8690	8690	8690	0
320	20241025	131900	46360790	8690	8690	8690	8690	2
321	20241025	131800	46343410	8680	8680	8680	8680	0
322	20241025	131700	46343410	8680	8680	8680	8680	273
323	20241025	131600	43973770	8680	8680	8680	8680	0
324	20241025	131500	43973770	8680	8670	8680	8670	5
325	20241025	131400	43930400	8670	8670	8670	8670	0
326	20241025	131300	43930400	8670	8670	8670	8670	50
327	20241025	131200	43496900	8670	8670	8670	8670	10
328	20241025	131100	43410200	8670	8670	8670	8670	0
329	20241025	131000	43410200	8670	8670	8670	8670	50
330	20241025	130900	42976700	8670	8670	8670	8670	10
331	20241025	130800	42890000	8670	8670	8670	8670	32
332	20241025	130700	42612560	8670	8670	8670	8670	45
333	20241025	130600	42222410	8670	8670	8670	8670	0
334	20241025	130500	42222410	8670	8670	8670	8670	0
335	20241025	130400	42222410	8670	8670	8670	8670	12
336	20241025	130300	42118370	8680	8690	8690	8680	126
337	20241025	130200	41024680	8690	8690	8690	8690	18
338	20241025	130100	40868260	8690	8690	8690	8690	10
339	20241025	130000	40781360	8690	8690	8690	8680	61
340	20241025	125900	40251380	8700	8720	8720	8700	510
341	20241025	125800	35812200	8730	8730	8730	8730	0
342	20241025	125700	35812200	8730	8730	8730	8730	0
343	20241025	125600	35812200	8730	8730	8730	8730	0
344	20241025	125500	35812200	8730	8730	8730	8730	1
345	20241025	125400	35803470	8730	8730	8730	8730	0
346	20241025	125300	35803470	8730	8730	8730	8730	2
347	20241025	125200	35786010	8710	8710	8710	8710	0
348	20241025	125100	35786010	8710	8710	8710	8710	0
349	20241025	125000	35786010	8710	8710	8710	8710	0
350	20241025	124900	35786010	8710	8720	8720	8710	50
351	20241025	124800	35350360	8730	8730	8730	8730	0
352	20241025	124700	35350360	8730	8730	8730	8730	0
353	20241025	124600	35350360	8730	8730	8730	8730	5
354	20241025	124500	35306710	8740	8740	8740	8740	0
355	20241025	124400	35306710	8740	8740	8740	8740	0
356	20241025	124300	35306710	8740	8740	8740	8740	0
357	20241025	124200	35306710	8740	8740	8740	8740	0
358	20241025	124100	35306710	8740	8740	8740	8740	0
359	20241025	124000	35306710	8740	8740	8740	8740	0
360	20241025	123900	35306710	8740	8740	8740	8740	0
361	20241025	123800	35306710	8740	8740	8740	8740	0
362	20241025	123700	35306710	8740	8740	8740	8740	0
363	20241025	123600	35306710	8740	8740	8740	8740	2
364	20241025	123500	35289230	8710	8710	8710	8710	1
365	20241025	123400	35280520	8710	8710	8710	8710	16
366	20241025	123300	35141160	8750	8750	8750	8750	0
367	20241025	123200	35141160	8750	8750	8750	8750	0
368	20241025	123100	35141160	8750	8750	8750	8750	0
369	20241025	123000	35141160	8750	8750	8750	8750	0
370	20241025	122900	35141160	8750	8750	8750	8750	0
371	20241025	122800	35141160	8750	8750	8750	8750	0
372	20241025	122700	35141160	8750	8750	8750	8750	0
373	20241025	122600	35141160	8750	8750	8750	8750	0
374	20241025	122500	35141160	8750	8750	8750	8750	0
375	20241025	122400	35141160	8750	8740	8750	8740	2
376	20241025	122300	35123670	8700	8700	8700	8700	0
377	20241025	122200	35123670	8700	8700	8700	8700	176
378	20241025	122100	33592470	8710	8710	8710	8710	124
379	20241025	122000	32512430	8710	8710	8710	8710	83
380	20241025	121900	31789500	8740	8740	8740	8740	0
381	20241025	121800	31789500	8740	8740	8740	8740	0
382	20241025	121700	31789500	8740	8740	8740	8740	0
383	20241025	121600	31789500	8740	8710	8740	8710	17
384	20241025	121500	31641400	8750	8750	8750	8750	0
385	20241025	121400	31641400	8750	8750	8750	8750	0
386	20241025	121300	31641400	8750	8750	8750	8750	0
387	20241025	121200	31641400	8750	8750	8750	8750	1
388	20241025	121100	31632650	8700	8700	8700	8700	0
389	20241025	121000	31632650	8700	8700	8700	8700	0
390	20241025	120900	31632650	8700	8700	8700	8700	0
391	20241025	120800	31632650	8700	8700	8700	8700	0
392	20241025	120700	31632650	8700	8730	8730	8700	573
393	20241025	120600	26641430	8760	8760	8760	8760	0
394	20241025	120500	26641430	8760	8760	8760	8760	0
395	20241025	120400	26641430	8760	8760	8760	8760	0
396	20241025	120300	26641430	8760	8760	8760	8760	0
397	20241025	120200	26641430	8760	8760	8760	8760	0
398	20241025	120100	26641430	8760	8760	8760	8760	0
399	20241025	120000	26641430	8760	8760	8760	8760	0
400	20241025	115900	26641430	8760	8760	8760	8760	0
401	20241025	115800	26641430	8760	8760	8760	8760	0
402	20241025	115700	26641430	8760	8760	8760	8760	0
403	20241025	115600	26641430	8760	8760	8760	8760	0
404	20241025	115500	26641430	8760	8760	8760	8760	0
405	20241025	115400	26641430	8760	8760	8760	8760	0
406	20241025	115300	26641430	8760	8760	8760	8760	0
407	20241025	115200	26641430	8760	8760	8760	8760	0
408	20241025	115100	26641430	8760	8760	8760	8760	0
409	20241025	115000	26641430	8760	8760	8760	8760	1
410	20241025	114900	26632670	8700	8700	8700	8700	0
411	20241025	114800	26632670	8700	8700	8700	8700	0
412	20241025	114700	26632670	8700	8700	8700	8700	50
413	20241025	114600	26197670	8700	8700	8700	8700	0
414	20241025	114500	26197670	8700	8700	8700	8700	0
415	20241025	114400	26197670	8700	8700	8700	8700	0
416	20241025	114300	26197670	8700	8700	8700	8700	0
417	20241025	114200	26197670	8700	8700	8700	8700	0
418	20241025	114100	26197670	8700	8730	8730	8700	579
419	20241025	114000	21155820	8740	8740	8740	8740	6
420	20241025	113900	21103380	8750	8750	8750	8750	1
421	20241025	113800	21094630	8770	8770	8770	8770	0
422	20241025	113700	21094630	8770	8760	8770	8760	25
423	20241025	113600	20875390	8780	8780	8780	8780	0
424	20241025	113500	20875390	8780	8780	8780	8780	0
425	20241025	113400	20875390	8780	8780	8780	8780	0
426	20241025	113300	20875390	8780	8780	8780	8780	0
427	20241025	113200	20875390	8780	8780	8780	8780	0
428	20241025	113100	20875390	8780	8780	8780	8780	0
429	20241025	113000	20875390	8780	8780	8780	8780	0
430	20241025	112900	20875390	8780	8780	8780	8780	0
431	20241025	112800	20875390	8780	8780	8780	8780	0
432	20241025	112700	20875390	8780	8780	8780	8780	0
433	20241025	112600	20875390	8780	8780	8780	8780	0
434	20241025	112500	20875390	8780	8780	8780	8780	0
435	20241025	112400	20875390	8780	8780	8780	8780	0
436	20241025	112300	20875390	8780	8780	8780	8780	0
437	20241025	112200	20875390	8780	8780	8780	8780	0
438	20241025	112100	20875390	8780	8780	8780	8780	0
439	20241025	112000	20875390	8780	8780	8780	8780	0
440	20241025	111900	20875390	8780	8780	8780	8780	0
441	20241025	111800	20875390	8780	8780	8780	8780	0
442	20241025	111700	20875390	8780	8780	8780	8780	0
443	20241025	111600	20875390	8780	8780	8780	8780	0
444	20241025	111500	20875390	8780	8780	8780	8780	0
445	20241025	111400	20875390	8780	8780	8780	8780	0
446	20241025	111300	20875390	8780	8780	8780	8780	0
447	20241025	111200	20875390	8780	8780	8780	8780	0
448	20241025	111100	20875390	8780	8780	8780	8780	0
449	20241025	111000	20875390	8780	8780	8780	8780	0
450	20241025	110900	20875390	8780	8750	8780	8750	20
451	20241025	110800	20700220	8700	8700	8700	8700	0
452	20241025	110700	20700220	8700	8700	8700	8700	0
453	20241025	110600	20700220	8700	8700	8700	8700	0
454	20241025	110500	20700220	8700	8730	8730	8700	312
455	20241025	110400	17981080	8730	8730	8730	8730	14
456	20241025	110300	17858860	8730	8730	8730	8730	0
457	20241025	110200	17858860	8730	8730	8730	8730	0
458	20241025	110100	17858860	8730	8730	8730	8730	0
459	20241025	110000	17858860	8730	8730	8730	8730	25
460	20241025	105900	17640610	8760	8760	8760	8760	1
461	20241025	105800	17631850	8730	8750	8750	8730	55
462	20241025	105700	17150660	8800	8800	8800	8800	0
463	20241025	105600	17150660	8800	8800	8800	8800	0
464	20241025	105500	17150660	8800	8800	8800	8800	0
465	20241025	105400	17150660	8800	8800	8800	8800	0
466	20241025	105300	17150660	8800	8800	8800	8800	0
467	20241025	105200	17150660	8800	8800	8800	8800	0
468	20241025	105100	17150660	8800	8800	8800	8800	0
469	20241025	105000	17150660	8800	8800	8800	8800	0
470	20241025	104900	17150660	8800	8800	8800	8800	0
471	20241025	104800	17150660	8800	8800	8800	8800	0
472	20241025	104700	17150660	8800	8800	8800	8800	0
473	20241025	104600	17150660	8800	8790	8800	8790	2
474	20241025	104500	17133070	8750	8760	8760	8750	21
475	20241025	104400	16949150	8830	8830	8830	8830	0
476	20241025	104300	16949150	8830	8830	8830	8830	0
477	20241025	104200	16949150	8830	8830	8830	8830	0
478	20241025	104100	16949150	8830	8830	8830	8830	0
479	20241025	104000	16949150	8830	8830	8830	8830	0
480	20241025	103900	16949150	8830	8830	8830	8830	0
481	20241025	103800	16949150	8830	8810	8830	8810	200
482	20241025	103700	15183300	8830	8830	8830	8830	0
483	20241025	103600	15183300	8830	8830	8830	8830	0
484	20241025	103500	15183300	8830	8830	8830	8830	0
485	20241025	103400	15183300	8830	8830	8830	8830	0
486	20241025	103300	15183300	8830	8830	8830	8830	0
487	20241025	103200	15183300	8830	8730	8830	8710	449
488	20241025	103100	11267040	8740	8750	8750	8740	203
489	20241025	103000	9492680	8760	8760	8760	8760	0
490	20241025	102900	9492680	8760	8760	8760	8760	7
491	20241025	102800	9431360	8760	8760	8760	8760	0
492	20241025	102700	9431360	8760	8760	8760	8760	6
493	20241025	102600	9378800	8760	8760	8760	8760	6
494	20241025	102500	9326240	8760	8760	8760	8760	0
495	20241025	102400	9326240	8760	8760	8760	8760	0
496	20241025	102300	9326240	8760	8760	8760	8760	0
497	20241025	102200	9326240	8760	8760	8760	8760	0
498	20241025	102100	9326240	8760	8760	8760	8760	63
499	20241025	102000	8774360	8760	8760	8760	8760	0
500	20241025	101900	8774360	8760	8760	8760	8760	0
501	20241025	101800	8774360	8760	8760	8760	8760	0
502	20241025	101700	8774360	8760	8760	8760	8760	0
503	20241025	101600	8774360	8760	8760	8760	8760	57
504	20241025	101500	8275040	8810	8800	8810	8800	29
505	20241025	101400	8019790	8800	8800	8800	8800	1
506	20241025	101300	8010990	8780	8780	8780	8780	0
507	20241025	101200	8010990	8780	8780	8780	8780	0
508	20241025	101100	8010990	8780	8780	8780	8780	0
509	20241025	101000	8010990	8780	8780	8780	8780	0
510	20241025	100900	8010990	8780	8780	8780	8780	17
511	20241025	100800	7861730	8770	8770	8770	8770	0
512	20241025	100700	7861730	8770	8770	8770	8770	0
513	20241025	100600	7861730	8770	8770	8770	8770	0
514	20241025	100500	7861730	8770	8770	8770	8770	0
515	20241025	100400	7861730	8770	8770	8770	8770	1
516	20241025	100300	7852960	8740	8740	8740	8740	0
517	20241025	100200	7852960	8740	8740	8740	8740	0
518	20241025	100100	7852960	8740	8740	8740	8740	0
519	20241025	100000	7852960	8740	8760	8760	8740	300
520	20241025	095900	5229490	8790	8790	8790	8790	1
521	20241025	095800	5220700	8790	8790	8790	8790	1
522	20241025	095700	5211910	8800	8800	8800	8800	0
523	20241025	095600	5211910	8800	8800	8800	8800	0
524	20241025	095500	5211910	8800	8800	8800	8800	0
525	20241025	095400	5211910	8800	8800	8800	8800	1
526	20241025	095300	5203110	8760	8760	8760	8760	20
527	20241025	095200	5027910	8760	8760	8760	8760	0
528	20241025	095100	5027910	8760	8760	8760	8760	89
529	20241025	095000	4248270	8760	8760	8760	8760	0
530	20241025	094900	4248270	8760	8760	8760	8760	0
531	20241025	094800	4248270	8760	8760	8760	8760	73
532	20241025	094700	3608790	8760	8760	8760	8760	0
533	20241025	094600	3608790	8760	8760	8760	8760	0
534	20241025	094500	3608790	8760	8760	8760	8760	0
535	20241025	094400	3608790	8760	8760	8760	8760	0
536	20241025	094300	3608790	8760	8760	8760	8760	0
537	20241025	094200	3608790	8760	8760	8760	8760	0
538	20241025	094100	3608790	8760	8760	8760	8760	0
539	20241025	094000	3608790	8760	8760	8760	8760	0
540	20241025	093900	3608790	8760	8760	8760	8760	24
541	20241025	093800	3398550	8760	8770	8770	8760	31
542	20241025	093700	3126970	8790	8790	8790	8790	1
543	20241025	093600	3118180	8800	8800	8800	8800	0
544	20241025	093500	3118180	8800	8800	8800	8800	0
545	20241025	093400	3118180	8800	8800	8800	8800	0
546	20241025	093300	3118180	8800	8800	8800	8800	1
547	20241025	093200	3109380	8810	8810	8810	8810	0
548	20241025	093100	3109380	8810	8810	8810	8810	0
549	20241025	093000	3109380	8810	8810	8810	8810	1
550	20241025	092900	3100570	8780	8780	8780	8780	0
551	20241025	092800	3100570	8780	8780	8780	8780	0
552	20241025	092700	3100570	8780	8830	8830	8770	64
553	20241025	092600	2538570	8760	8760	8760	8760	0
554	20241025	092500	2538570	8760	8900	8900	8760	117
555	20241025	092400	1509730	8890	8840	8890	8840	45
556	20241025	092300	1109870	8850	8850	8850	8850	0
557	20241025	092200	1109870	8850	8850	8850	8850	0
558	20241025	092100	1109870	8850	8850	8850	8850	0
559	20241025	092000	1109870	8850	8850	8850	8850	1
560	20241025	091900	1101020	8870	8870	8870	8870	0
561	20241025	091800	1101020	8870	8870	8870	8870	0
562	20241025	091700	1101020	8870	8870	8870	8870	1
563	20241025	091600	1092150	8890	8890	8890	8890	0
564	20241025	091500	1092150	8890	8890	8890	8890	0
565	20241025	091400	1092150	8890	8890	8890	8890	0
566	20241025	091300	1092150	8890	8890	8890	8890	0
567	20241025	091200	1092150	8890	8890	8890	8890	0
568	20241025	091100	1092150	8890	8890	8890	8890	0
569	20241025	091000	1092150	8890	8890	8890	8890	0
570	20241025	090900	1092150	8890	8890	8890	8890	1
571	20241025	090800	1083260	8950	8860	8950	8860	30
572	20241025	090700	815940	8870	8870	8870	8870	0
573	20241025	090600	815940	8870	8870	8870	8870	0
574	20241025	090500	815940	8870	8870	8870	8870	0
575	20241025	090400	815940	8870	8870	8870	8870	0
576	20241025	090300	815940	8870	8870	8870	8870	0
577	20241025	090200	815940	8870	8870	8870	8870	0
578	20241025	090100	815940	8870	8860	8870	8860	91
579	20241025	090000	8870	8870	8870	8870	8870	1