KissMeData/000480/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	183100	24788090	5660	5660	5660	5660	226
3	20241024	183000	24788090	5660	5660	5660	5660	0
4	20241024	182900	24788090	5660	5660	5660	5660	0
5	20241024	182800	24788090	5660	5660	5660	5660	0
6	20241024	182700	24788090	5660	5660	5660	5660	0
7	20241024	182600	24788090	5660	5660	5660	5660	0
8	20241024	182500	24788090	5660	5660	5660	5660	0
9	20241024	182400	24788090	5660	5660	5660	5660	0
10	20241024	182300	24788090	5660	5660	5660	5660	0
11	20241024	182200	24788090	5660	5660	5660	5660	0
12	20241024	182100	24788090	5660	5660	5660	5660	0
13	20241024	182000	24788090	5660	5660	5660	5660	0
14	20241024	181900	24788090	5660	5660	5660	5660	0
15	20241024	181800	24788090	5660	5660	5660	5660	0
16	20241024	181700	24788090	5660	5660	5660	5660	0
17	20241024	181600	24788090	5660	5660	5660	5660	0
18	20241024	181500	24788090	5660	5660	5660	5660	0
19	20241024	181400	24788090	5660	5660	5660	5660	0
20	20241024	181300	24788090	5660	5660	5660	5660	0
21	20241024	181200	24788090	5660	5660	5660	5660	0
22	20241024	181100	24788090	5660	5660	5660	5660	0
23	20241024	181000	24788090	5660	5660	5660	5660	0
24	20241024	180900	24788090	5660	5660	5660	5660	0
25	20241024	180800	24788090	5660	5660	5660	5660	0
26	20241024	180700	24788090	5660	5660	5660	5660	0
27	20241024	180600	24788090	5660	5660	5660	5660	0
28	20241024	180500	24788090	5660	5660	5660	5660	0
29	20241024	180400	24788090	5660	5660	5660	5660	0
30	20241024	180300	24788090	5660	5660	5660	5660	0
31	20241024	180200	24788090	5660	5660	5660	5660	0
32	20241024	180100	24788090	5660	5660	5660	5660	226
33	20241024	180000	24788090	5660	5660	5660	5660	0
34	20241024	175900	24788090	5660	5660	5660	5660	0
35	20241024	175800	24788090	5660	5660	5660	5660	0
36	20241024	175700	24788090	5660	5660	5660	5660	0
37	20241024	175600	24788090	5660	5660	5660	5660	0
38	20241024	175500	24788090	5660	5660	5660	5660	0
39	20241024	175400	24788090	5660	5660	5660	5660	0
40	20241024	175300	24788090	5660	5660	5660	5660	0
41	20241024	175200	24788090	5660	5660	5660	5660	0
42	20241024	175100	24788090	5660	5660	5660	5660	0
43	20241024	175000	24788090	5660	5660	5660	5660	0
44	20241024	174900	24788090	5660	5660	5660	5660	0
45	20241024	174800	24788090	5660	5660	5660	5660	0
46	20241024	174700	24788090	5660	5660	5660	5660	0
47	20241024	174600	24788090	5660	5660	5660	5660	0
48	20241024	174500	24788090	5660	5660	5660	5660	0
49	20241024	174400	24788090	5660	5660	5660	5660	0
50	20241024	174300	24788090	5660	5660	5660	5660	0
51	20241024	174200	24788090	5660	5660	5660	5660	0
52	20241024	174100	24788090	5660	5660	5660	5660	0
53	20241024	174000	24788090	5660	5660	5660	5660	0
54	20241024	173900	24788090	5660	5660	5660	5660	0
55	20241024	173800	24788090	5660	5660	5660	5660	0
56	20241024	173700	24788090	5660	5660	5660	5660	0
57	20241024	173600	24788090	5660	5660	5660	5660	0
58	20241024	173500	24788090	5660	5660	5660	5660	0
59	20241024	173400	24788090	5660	5660	5660	5660	0
60	20241024	173300	24788090	5660	5660	5660	5660	0
61	20241024	173200	24788090	5660	5660	5660	5660	0
62	20241024	173100	24788090	5660	5660	5660	5660	226
63	20241024	173000	24788090	5660	5660	5660	5660	0
64	20241024	172900	24788090	5660	5660	5660	5660	0
65	20241024	172800	24788090	5660	5660	5660	5660	0
66	20241024	172700	24788090	5660	5660	5660	5660	0
67	20241024	172600	24788090	5660	5660	5660	5660	0
68	20241024	172500	24788090	5660	5660	5660	5660	0
69	20241024	172400	24788090	5660	5660	5660	5660	0
70	20241024	172300	24788090	5660	5660	5660	5660	0
71	20241024	172200	24788090	5660	5660	5660	5660	0
72	20241024	172100	24788090	5660	5660	5660	5660	0
73	20241024	172000	24788090	5660	5660	5660	5660	0
74	20241024	171900	24788090	5660	5660	5660	5660	0
75	20241024	171800	24788090	5660	5660	5660	5660	0
76	20241024	171700	24788090	5660	5660	5660	5660	0
77	20241024	171600	24788090	5660	5660	5660	5660	0
78	20241024	171500	24788090	5660	5660	5660	5660	0
79	20241024	171400	24788090	5660	5660	5660	5660	0
80	20241024	171300	24788090	5660	5660	5660	5660	0
81	20241024	171200	24788090	5660	5660	5660	5660	0
82	20241024	171100	24788090	5660	5660	5660	5660	0
83	20241024	171000	24788090	5660	5660	5660	5660	0
84	20241024	170900	24788090	5660	5660	5660	5660	0
85	20241024	170800	24788090	5660	5660	5660	5660	0
86	20241024	170700	24788090	5660	5660	5660	5660	0
87	20241024	170600	24788090	5660	5660	5660	5660	0
88	20241024	170500	24788090	5660	5660	5660	5660	0
89	20241024	170400	24788090	5660	5660	5660	5660	0
90	20241024	170300	24788090	5660	5660	5660	5660	0
91	20241024	170200	24788090	5660	5660	5660	5660	0
92	20241024	170100	24788090	5660	5660	5660	5660	226
93	20241024	170000	24788090	5660	5660	5660	5660	0
94	20241024	165900	24788090	5660	5660	5660	5660	0
95	20241024	165800	24788090	5660	5660	5660	5660	0
96	20241024	165700	24788090	5660	5660	5660	5660	0
97	20241024	165600	24788090	5660	5660	5660	5660	0
98	20241024	165500	24788090	5660	5660	5660	5660	0
99	20241024	165400	24788090	5660	5660	5660	5660	0
100	20241024	165300	24788090	5660	5660	5660	5660	0
101	20241024	165200	24788090	5660	5660	5660	5660	0
102	20241024	165100	24788090	5660	5660	5660	5660	0
103	20241024	165000	24788090	5660	5660	5660	5660	0
104	20241024	164900	24788090	5660	5660	5660	5660	0
105	20241024	164800	24788090	5660	5660	5660	5660	0
106	20241024	164700	24788090	5660	5660	5660	5660	0
107	20241024	164600	24788090	5660	5660	5660	5660	0
108	20241024	164500	24788090	5660	5660	5660	5660	0
109	20241024	164400	24788090	5660	5660	5660	5660	0
110	20241024	164300	24788090	5660	5660	5660	5660	0
111	20241024	164200	24788090	5660	5660	5660	5660	0
112	20241024	164100	24788090	5660	5660	5660	5660	0
113	20241024	164000	24788090	5660	5660	5660	5660	0
114	20241024	163900	24788090	5660	5660	5660	5660	0
115	20241024	163800	24788090	5660	5660	5660	5660	0
116	20241024	163700	24788090	5660	5660	5660	5660	0
117	20241024	163600	24788090	5660	5660	5660	5660	0
118	20241024	163500	24788090	5660	5660	5660	5660	0
119	20241024	163400	24788090	5660	5660	5660	5660	0
120	20241024	163300	24788090	5660	5660	5660	5660	0
121	20241024	163200	24788090	5660	5660	5660	5660	0
122	20241024	163100	24788090	5660	5660	5660	5660	226
123	20241024	163000	24788090	5660	5660	5660	5660	0
124	20241024	162900	24788090	5660	5660	5660	5660	0
125	20241024	162800	24788090	5660	5660	5660	5660	0
126	20241024	162700	24788090	5660	5660	5660	5660	0
127	20241024	162600	24788090	5660	5660	5660	5660	0
128	20241024	162500	24788090	5660	5660	5660	5660	0
129	20241024	162400	24788090	5660	5660	5660	5660	0
130	20241024	162300	24788090	5660	5660	5660	5660	0
131	20241024	162200	24788090	5660	5660	5660	5660	0
132	20241024	162100	24788090	5660	5660	5660	5660	0
133	20241024	162000	24788090	5660	5660	5660	5660	0
134	20241024	161900	24788090	5660	5660	5660	5660	0
135	20241024	161800	24788090	5660	5660	5660	5660	0
136	20241024	161700	24788090	5660	5660	5660	5660	0
137	20241024	161600	24788090	5660	5660	5660	5660	0
138	20241024	161500	24788090	5660	5660	5660	5660	0
139	20241024	161400	24788090	5660	5660	5660	5660	0
140	20241024	161300	24788090	5660	5660	5660	5660	0
141	20241024	161200	24788090	5660	5660	5660	5660	0
142	20241024	161100	24788090	5660	5660	5660	5660	0
143	20241024	161000	24788090	5660	5660	5660	5660	0
144	20241024	160900	24788090	5660	5660	5660	5660	0
145	20241024	160800	24788090	5660	5660	5660	5660	0
146	20241024	160700	24788090	5660	5660	5660	5660	0
147	20241024	160600	24788090	5660	5660	5660	5660	0
148	20241024	160500	24788090	5660	5660	5660	5660	0
149	20241024	160400	24788090	5660	5660	5660	5660	0
150	20241024	160300	24788090	5660	5660	5660	5660	0
151	20241024	160200	24788090	5660	5660	5660	5660	0
152	20241024	160100	24788090	5660	5660	5660	5660	226
153	20241024	160000	24788090	5660	5660	5660	5660	0
154	20241024	155900	24788090	5660	5660	5660	5660	0
155	20241024	155800	24788090	5660	5660	5660	5660	0
156	20241024	155700	24788090	5660	5660	5660	5660	0
157	20241024	155600	24788090	5660	5660	5660	5660	0
158	20241024	155500	24788090	5660	5660	5660	5660	0
159	20241024	155400	24788090	5660	5660	5660	5660	0
160	20241024	155300	24788090	5660	5660	5660	5660	0
161	20241024	155200	24788090	5660	5660	5660	5660	0
162	20241024	155100	24788090	5660	5660	5660	5660	0
163	20241024	155000	24788090	5660	5660	5660	5660	0
164	20241024	154900	24788090	5660	5660	5660	5660	0
165	20241024	154800	24788090	5660	5660	5660	5660	0
166	20241024	154700	24788090	5660	5660	5660	5660	0
167	20241024	154600	24788090	5660	5660	5660	5660	0
168	20241024	154500	24788090	5660	5660	5660	5660	0
169	20241024	154400	24788090	5660	5660	5660	5660	0
170	20241024	154300	24788090	5660	5660	5660	5660	0
171	20241024	154200	24788090	5660	5660	5660	5660	0
172	20241024	154100	24788090	5660	5660	5660	5660	0
173	20241024	154000	24788090	5660	5660	5660	5660	0
174	20241024	153900	24788090	5660	5660	5660	5660	0
175	20241024	153800	24788090	5660	5660	5660	5660	0
176	20241024	153700	24788090	5660	5660	5660	5660	0
177	20241024	153600	24788090	5660	5660	5660	5660	0
178	20241024	153500	24788090	5660	5660	5660	5660	0
179	20241024	153400	24788090	5660	5660	5660	5660	0
180	20241024	153300	24788090	5660	5660	5660	5660	0
181	20241024	153200	24788090	5660	5660	5660	5660	0
182	20241024	153100	24788090	5660	5660	5660	5660	226
183	20241024	153000	24788090	5660	5660	5660	5660	226
184	20241024	152900	23508930	5660	5660	5660	5660	0
185	20241024	152800	23508930	5660	5660	5660	5660	0
186	20241024	152700	23508930	5660	5660	5660	5660	0
187	20241024	152600	23508930	5660	5660	5660	5660	0
188	20241024	152500	23508930	5660	5660	5660	5660	0
189	20241024	152400	23508930	5660	5660	5660	5660	0
190	20241024	152300	23508930	5660	5660	5660	5660	0
191	20241024	152200	23508930	5660	5660	5660	5660	0
192	20241024	152100	23508930	5660	5660	5660	5660	0
193	20241024	152000	23508930	5660	5660	5660	5660	0
194	20241024	151900	23508930	5660	5660	5660	5660	1
195	20241024	151800	23503270	5660	5660	5660	5660	0
196	20241024	151700	23503270	5660	5660	5660	5660	177
197	20241024	151600	22501450	5680	5680	5680	5680	0
198	20241024	151500	22501450	5680	5680	5680	5680	0
199	20241024	151400	22501450	5680	5680	5680	5680	0
200	20241024	151300	22501450	5680	5680	5680	5680	0
201	20241024	151200	22501450	5680	5680	5680	5680	0
202	20241024	151100	22501450	5680	5680	5680	5680	0
203	20241024	151000	22501450	5680	5680	5680	5680	0
204	20241024	150900	22501450	5680	5680	5680	5680	0
205	20241024	150800	22501450	5680	5680	5680	5680	0
206	20241024	150700	22501450	5680	5680	5680	5680	0
207	20241024	150600	22501450	5680	5680	5680	5680	0
208	20241024	150500	22501450	5680	5680	5680	5680	1
209	20241024	150400	22495770	5670	5670	5670	5670	0
210	20241024	150300	22495770	5670	5670	5670	5670	0
211	20241024	150200	22495770	5670	5670	5670	5670	0
212	20241024	150100	22495770	5670	5670	5670	5670	0
213	20241024	150000	22495770	5670	5670	5670	5670	0
214	20241024	145900	22495770	5670	5670	5670	5670	0
215	20241024	145800	22495770	5670	5670	5670	5670	0
216	20241024	145700	22495770	5670	5670	5670	5670	0
217	20241024	145600	22495770	5670	5670	5670	5670	0
218	20241024	145500	22495770	5670	5670	5670	5670	0
219	20241024	145400	22495770	5670	5670	5670	5670	0
220	20241024	145300	22495770	5670	5670	5670	5670	0
221	20241024	145200	22495770	5670	5670	5670	5670	0
222	20241024	145100	22495770	5670	5670	5670	5670	0
223	20241024	145000	22495770	5670	5670	5670	5670	0
224	20241024	144900	22495770	5670	5670	5670	5670	20
225	20241024	144800	22382370	5670	5670	5670	5670	0
226	20241024	144700	22382370	5670	5670	5670	5670	0
227	20241024	144600	22382370	5670	5670	5670	5670	0
228	20241024	144500	22382370	5670	5670	5670	5670	0
229	20241024	144400	22382370	5670	5670	5670	5670	0
230	20241024	144300	22382370	5670	5670	5670	5670	0
231	20241024	144200	22382370	5670	5670	5670	5670	0
232	20241024	144100	22382370	5670	5670	5670	5670	0
233	20241024	144000	22382370	5670	5670	5670	5670	0
234	20241024	143900	22382370	5670	5670	5670	5670	0
235	20241024	143800	22382370	5670	5670	5670	5670	0
236	20241024	143700	22382370	5670	5670	5670	5670	0
237	20241024	143600	22382370	5670	5670	5670	5670	0
238	20241024	143500	22382370	5670	5670	5670	5670	0
239	20241024	143400	22382370	5670	5670	5670	5670	0
240	20241024	143300	22382370	5670	5670	5670	5670	0
241	20241024	143200	22382370	5670	5670	5670	5670	0
242	20241024	143100	22382370	5670	5670	5670	5670	0
243	20241024	143000	22382370	5670	5670	5670	5670	0
244	20241024	142900	22382370	5670	5670	5670	5670	0
245	20241024	142800	22382370	5670	5670	5670	5670	0
246	20241024	142700	22382370	5670	5670	5670	5670	0
247	20241024	142600	22382370	5670	5670	5670	5670	0
248	20241024	142500	22382370	5670	5670	5670	5670	0
249	20241024	142400	22382370	5670	5670	5670	5670	0
250	20241024	142300	22382370	5670	5670	5670	5670	0
251	20241024	142200	22382370	5670	5670	5670	5670	0
252	20241024	142100	22382370	5670	5670	5670	5670	0
253	20241024	142000	22382370	5670	5670	5670	5670	0
254	20241024	141900	22382370	5670	5670	5670	5670	0
255	20241024	141800	22382370	5670	5670	5670	5670	0
256	20241024	141700	22382370	5670	5670	5670	5670	0
257	20241024	141600	22382370	5670	5670	5670	5670	0
258	20241024	141500	22382370	5670	5670	5670	5670	0
259	20241024	141400	22382370	5670	5670	5670	5670	0
260	20241024	141300	22382370	5670	5670	5670	5670	0
261	20241024	141200	22382370	5670	5670	5670	5670	0
262	20241024	141100	22382370	5670	5670	5670	5670	0
263	20241024	141000	22382370	5670	5670	5670	5670	0
264	20241024	140900	22382370	5670	5670	5670	5670	0
265	20241024	140800	22382370	5670	5670	5670	5670	0
266	20241024	140700	22382370	5670	5670	5670	5670	526
267	20241024	140600	19399950	5690	5690	5690	5690	0
268	20241024	140500	19399950	5690	5680	5690	5680	200
269	20241024	140400	18262830	5670	5670	5670	5670	0
270	20241024	140300	18262830	5670	5670	5670	5670	74
271	20241024	140200	17843250	5670	5670	5670	5670	0
272	20241024	140100	17843250	5670	5670	5670	5670	0
273	20241024	140000	17843250	5670	5670	5670	5670	0
274	20241024	135900	17843250	5670	5670	5670	5670	110
275	20241024	135800	17219550	5670	5670	5670	5670	0
276	20241024	135700	17219550	5670	5670	5670	5670	0
277	20241024	135600	17219550	5670	5670	5670	5670	0
278	20241024	135500	17219550	5670	5670	5670	5670	0
279	20241024	135400	17219550	5670	5670	5670	5670	0
280	20241024	135300	17219550	5670	5670	5670	5670	1
281	20241024	135200	17213880	5670	5670	5670	5670	0
282	20241024	135100	17213880	5670	5670	5670	5670	0
283	20241024	135000	17213880	5670	5670	5670	5670	0
284	20241024	134900	17213880	5670	5670	5670	5670	0
285	20241024	134800	17213880	5670	5670	5670	5670	0
286	20241024	134700	17213880	5670	5670	5670	5670	0
287	20241024	134600	17213880	5670	5670	5670	5670	0
288	20241024	134500	17213880	5670	5670	5670	5670	0
289	20241024	134400	17213880	5670	5670	5670	5670	0
290	20241024	134300	17213880	5670	5670	5670	5670	0
291	20241024	134200	17213880	5670	5670	5670	5670	0
292	20241024	134100	17213880	5670	5670	5670	5670	0
293	20241024	134000	17213880	5670	5670	5670	5670	0
294	20241024	133900	17213880	5670	5670	5670	5670	0
295	20241024	133800	17213880	5670	5670	5670	5670	0
296	20241024	133700	17213880	5670	5670	5670	5670	0
297	20241024	133600	17213880	5670	5670	5670	5670	0
298	20241024	133500	17213880	5670	5670	5670	5670	13
299	20241024	133400	17140170	5660	5660	5660	5660	50
300	20241024	133300	16857170	5660	5660	5660	5660	0
301	20241024	133200	16857170	5660	5660	5660	5660	0
302	20241024	133100	16857170	5660	5660	5660	5660	0
303	20241024	133000	16857170	5660	5660	5660	5660	79
304	20241024	132900	16410030	5670	5670	5670	5670	0
305	20241024	132800	16410030	5670	5670	5670	5670	0
306	20241024	132700	16410030	5670	5670	5670	5670	0
307	20241024	132600	16410030	5670	5670	5670	5670	0
308	20241024	132500	16410030	5670	5670	5670	5670	10
309	20241024	132400	16353330	5690	5690	5690	5690	0
310	20241024	132300	16353330	5690	5690	5690	5690	1
311	20241024	132200	16347640	5690	5690	5690	5690	0
312	20241024	132100	16347640	5690	5690	5690	5690	0
313	20241024	132000	16347640	5690	5690	5690	5690	99
314	20241024	131900	15784330	5690	5690	5690	5690	0
315	20241024	131800	15784330	5690	5690	5690	5690	0
316	20241024	131700	15784330	5690	5690	5690	5690	0
317	20241024	131600	15784330	5690	5690	5690	5690	6
318	20241024	131500	15750190	5690	5690	5690	5690	0
319	20241024	131400	15750190	5690	5690	5690	5690	0
320	20241024	131300	15750190	5690	5690	5690	5690	0
321	20241024	131200	15750190	5690	5690	5690	5690	0
322	20241024	131100	15750190	5690	5690	5690	5690	0
323	20241024	131000	15750190	5690	5690	5690	5690	0
324	20241024	130900	15750190	5690	5690	5690	5690	0
325	20241024	130800	15750190	5690	5690	5690	5690	0
326	20241024	130700	15750190	5690	5690	5690	5690	0
327	20241024	130600	15750190	5690	5690	5690	5690	0
328	20241024	130500	15750190	5690	5690	5690	5690	0
329	20241024	130400	15750190	5690	5690	5690	5690	0
330	20241024	130300	15750190	5690	5690	5690	5690	0
331	20241024	130200	15750190	5690	5690	5690	5690	0
332	20241024	130100	15750190	5690	5690	5690	5690	0
333	20241024	130000	15750190	5690	5690	5690	5690	0
334	20241024	125900	15750190	5690	5690	5690	5690	0
335	20241024	125800	15750190	5690	5690	5690	5690	0
336	20241024	125700	15750190	5690	5690	5690	5690	0
337	20241024	125600	15750190	5690	5690	5690	5690	0
338	20241024	125500	15750190	5690	5690	5690	5690	0
339	20241024	125400	15750190	5690	5690	5690	5690	0
340	20241024	125300	15750190	5690	5690	5690	5690	0
341	20241024	125200	15750190	5690	5690	5690	5690	0
342	20241024	125100	15750190	5690	5690	5690	5690	0
343	20241024	125000	15750190	5690	5690	5690	5690	0
344	20241024	124900	15750190	5690	5690	5690	5690	0
345	20241024	124800	15750190	5690	5690	5690	5690	0
346	20241024	124700	15750190	5690	5690	5690	5690	0
347	20241024	124600	15750190	5690	5690	5690	5690	0
348	20241024	124500	15750190	5690	5690	5690	5690	0
349	20241024	124400	15750190	5690	5690	5690	5690	0
350	20241024	124300	15750190	5690	5690	5690	5690	0
351	20241024	124200	15750190	5690	5690	5690	5690	0
352	20241024	124100	15750190	5690	5690	5690	5690	0
353	20241024	124000	15750190	5690	5690	5690	5690	0
354	20241024	123900	15750190	5690	5690	5690	5690	0
355	20241024	123800	15750190	5690	5690	5690	5690	200
356	20241024	123700	14612190	5690	5690	5690	5690	0
357	20241024	123600	14612190	5690	5690	5690	5690	0
358	20241024	123500	14612190	5690	5690	5690	5690	0
359	20241024	123400	14612190	5690	5690	5690	5690	0
360	20241024	123300	14612190	5690	5690	5690	5690	0
361	20241024	123200	14612190	5690	5690	5690	5690	0
362	20241024	123100	14612190	5690	5690	5690	5690	0
363	20241024	123000	14612190	5690	5690	5690	5690	0
364	20241024	122900	14612190	5690	5690	5690	5690	0
365	20241024	122800	14612190	5690	5690	5690	5690	0
366	20241024	122700	14612190	5690	5690	5690	5690	0
367	20241024	122600	14612190	5690	5690	5690	5690	0
368	20241024	122500	14612190	5690	5690	5690	5690	0
369	20241024	122400	14612190	5690	5690	5690	5690	0
370	20241024	122300	14612190	5690	5690	5690	5690	0
371	20241024	122200	14612190	5690	5690	5690	5690	0
372	20241024	122100	14612190	5690	5690	5690	5690	0
373	20241024	122000	14612190	5690	5690	5690	5690	0
374	20241024	121900	14612190	5690	5690	5690	5690	0
375	20241024	121800	14612190	5690	5690	5690	5690	0
376	20241024	121700	14612190	5690	5690	5690	5690	0
377	20241024	121600	14612190	5690	5690	5690	5690	0
378	20241024	121500	14612190	5690	5690	5690	5690	0
379	20241024	121400	14612190	5690	5690	5690	5690	0
380	20241024	121300	14612190	5690	5690	5690	5690	0
381	20241024	121200	14612190	5690	5690	5690	5690	0
382	20241024	121100	14612190	5690	5690	5690	5690	0
383	20241024	121000	14612190	5690	5690	5690	5690	0
384	20241024	120900	14612190	5690	5690	5690	5690	0
385	20241024	120800	14612190	5690	5690	5690	5690	0
386	20241024	120700	14612190	5690	5690	5690	5690	0
387	20241024	120600	14612190	5690	5690	5690	5690	0
388	20241024	120500	14612190	5690	5690	5690	5690	0
389	20241024	120400	14612190	5690	5690	5690	5690	0
390	20241024	120300	14612190	5690	5690	5690	5690	0
391	20241024	120200	14612190	5690	5690	5690	5690	0
392	20241024	120100	14612190	5690	5690	5690	5690	0
393	20241024	120000	14612190	5690	5690	5690	5690	0
394	20241024	115900	14612190	5690	5690	5690	5690	0
395	20241024	115800	14612190	5690	5690	5690	5690	0
396	20241024	115700	14612190	5690	5690	5690	5690	0
397	20241024	115600	14612190	5690	5690	5690	5690	0
398	20241024	115500	14612190	5690	5690	5690	5690	0
399	20241024	115400	14612190	5690	5690	5690	5690	0
400	20241024	115300	14612190	5690	5690	5690	5690	0
401	20241024	115200	14612190	5690	5690	5690	5690	0
402	20241024	115100	14612190	5690	5690	5690	5690	0
403	20241024	115000	14612190	5690	5690	5690	5690	1
404	20241024	114900	14606500	5660	5660	5660	5660	0
405	20241024	114800	14606500	5660	5660	5660	5660	0
406	20241024	114700	14606500	5660	5660	5660	5660	0
407	20241024	114600	14606500	5660	5660	5660	5660	0
408	20241024	114500	14606500	5660	5660	5660	5660	0
409	20241024	114400	14606500	5660	5660	5660	5660	0
410	20241024	114300	14606500	5660	5660	5660	5660	0
411	20241024	114200	14606500	5660	5660	5660	5660	0
412	20241024	114100	14606500	5660	5660	5660	5660	0
413	20241024	114000	14606500	5660	5660	5660	5660	0
414	20241024	113900	14606500	5660	5660	5660	5660	0
415	20241024	113800	14606500	5660	5660	5660	5660	227
416	20241024	113700	13321680	5670	5670	5670	5670	222
417	20241024	113600	12062940	5670	5670	5670	5670	1
418	20241024	113500	12057270	5680	5680	5680	5680	0
419	20241024	113400	12057270	5680	5680	5680	5680	0
420	20241024	113300	12057270	5680	5680	5680	5680	0
421	20241024	113200	12057270	5680	5680	5680	5680	0
422	20241024	113100	12057270	5680	5680	5680	5680	0
423	20241024	113000	12057270	5680	5680	5680	5680	0
424	20241024	112900	12057270	5680	5680	5680	5680	0
425	20241024	112800	12057270	5680	5680	5680	5680	0
426	20241024	112700	12057270	5680	5680	5680	5680	0
427	20241024	112600	12057270	5680	5680	5680	5680	0
428	20241024	112500	12057270	5680	5680	5680	5680	0
429	20241024	112400	12057270	5680	5680	5680	5680	0
430	20241024	112300	12057270	5680	5680	5680	5680	0
431	20241024	112200	12057270	5680	5680	5680	5680	0
432	20241024	112100	12057270	5680	5680	5680	5680	0
433	20241024	112000	12057270	5680	5680	5680	5680	0
434	20241024	111900	12057270	5680	5680	5680	5680	0
435	20241024	111800	12057270	5680	5680	5680	5680	0
436	20241024	111700	12057270	5680	5680	5680	5680	0
437	20241024	111600	12057270	5680	5680	5680	5680	0
438	20241024	111500	12057270	5680	5680	5680	5680	7
439	20241024	111400	12017510	5680	5680	5680	5680	0
440	20241024	111300	12017510	5680	5680	5680	5680	0
441	20241024	111200	12017510	5680	5680	5680	5680	0
442	20241024	111100	12017510	5680	5680	5680	5680	2
443	20241024	111000	12006150	5690	5690	5690	5690	0
444	20241024	110900	12006150	5690	5690	5690	5690	0
445	20241024	110800	12006150	5690	5690	5690	5690	0
446	20241024	110700	12006150	5690	5690	5690	5690	0
447	20241024	110600	12006150	5690	5690	5690	5690	0
448	20241024	110500	12006150	5690	5690	5690	5690	0
449	20241024	110400	12006150	5690	5690	5690	5690	0
450	20241024	110300	12006150	5690	5690	5690	5690	0
451	20241024	110200	12006150	5690	5690	5690	5690	0
452	20241024	110100	12006150	5690	5690	5690	5690	0
453	20241024	110000	12006150	5690	5690	5690	5690	0
454	20241024	105900	12006150	5690	5690	5690	5690	0
455	20241024	105800	12006150	5690	5690	5690	5690	0
456	20241024	105700	12006150	5690	5690	5690	5690	0
457	20241024	105600	12006150	5690	5690	5690	5690	0
458	20241024	105500	12006150	5690	5690	5690	5690	87
459	20241024	105400	11511120	5690	5690	5690	5690	0
460	20241024	105300	11511120	5690	5660	5690	5660	45
461	20241024	105200	11256270	5660	5660	5660	5660	0
462	20241024	105100	11256270	5660	5660	5660	5660	0
463	20241024	105000	11256270	5660	5660	5660	5660	0
464	20241024	104900	11256270	5660	5660	5660	5660	0
465	20241024	104800	11256270	5660	5660	5660	5660	0
466	20241024	104700	11256270	5660	5660	5660	5660	0
467	20241024	104600	11256270	5660	5660	5660	5660	0
468	20241024	104500	11256270	5660	5660	5660	5660	0
469	20241024	104400	11256270	5660	5660	5660	5660	0
470	20241024	104300	11256270	5660	5660	5660	5660	0
471	20241024	104200	11256270	5660	5660	5660	5660	0
472	20241024	104100	11256270	5660	5660	5660	5660	0
473	20241024	104000	11256270	5660	5660	5660	5660	0
474	20241024	103900	11256270	5660	5660	5660	5660	0
475	20241024	103800	11256270	5660	5660	5660	5660	0
476	20241024	103700	11256270	5660	5660	5660	5660	0
477	20241024	103600	11256270	5660	5660	5660	5660	8
478	20241024	103500	11210990	5690	5690	5690	5690	0
479	20241024	103400	11210990	5690	5690	5690	5690	0
480	20241024	103300	11210990	5690	5690	5690	5690	0
481	20241024	103200	11210990	5690	5690	5690	5690	0
482	20241024	103100	11210990	5690	5690	5690	5690	0
483	20241024	103000	11210990	5690	5690	5690	5690	0
484	20241024	102900	11210990	5690	5690	5690	5690	0
485	20241024	102800	11210990	5690	5690	5690	5690	0
486	20241024	102700	11210990	5690	5690	5690	5690	0
487	20241024	102600	11210990	5690	5690	5690	5690	0
488	20241024	102500	11210990	5690	5690	5690	5690	5
489	20241024	102400	11182540	5690	5690	5690	5690	0
490	20241024	102300	11182540	5690	5690	5690	5690	0
491	20241024	102200	11182540	5690	5690	5690	5690	0
492	20241024	102100	11182540	5690	5690	5690	5690	0
493	20241024	102000	11182540	5690	5690	5690	5690	0
494	20241024	101900	11182540	5690	5690	5690	5690	0
495	20241024	101800	11182540	5690	5690	5690	5690	0
496	20241024	101700	11182540	5690	5690	5690	5690	0
497	20241024	101600	11182540	5690	5690	5690	5690	0
498	20241024	101500	11182540	5690	5690	5690	5690	0
499	20241024	101400	11182540	5690	5690	5690	5690	0
500	20241024	101300	11182540	5690	5690	5690	5690	0
501	20241024	101200	11182540	5690	5690	5690	5690	0
502	20241024	101100	11182540	5690	5690	5690	5690	0
503	20241024	101000	11182540	5690	5690	5690	5690	0
504	20241024	100900	11182540	5690	5690	5690	5690	0
505	20241024	100800	11182540	5690	5690	5690	5690	0
506	20241024	100700	11182540	5690	5690	5690	5690	0
507	20241024	100600	11182540	5690	5690	5690	5690	3
508	20241024	100500	11165470	5700	5700	5700	5700	0
509	20241024	100400	11165470	5700	5700	5700	5700	0
510	20241024	100300	11165470	5700	5700	5700	5700	0
511	20241024	100200	11165470	5700	5700	5700	5700	0
512	20241024	100100	11165470	5700	5700	5700	5700	0
513	20241024	100000	11165470	5700	5700	5700	5700	0
514	20241024	095900	11165470	5700	5700	5700	5700	0
515	20241024	095800	11165470	5700	5700	5700	5700	0
516	20241024	095700	11165470	5700	5700	5700	5700	0
517	20241024	095600	11165470	5700	5700	5700	5700	0
518	20241024	095500	11165470	5700	5700	5700	5700	0
519	20241024	095400	11165470	5700	5700	5700	5700	0
520	20241024	095300	11165470	5700	5700	5700	5700	0
521	20241024	095200	11165470	5700	5700	5700	5700	0
522	20241024	095100	11165470	5700	5700	5700	5700	4
523	20241024	095000	11142670	5680	5680	5680	5680	0
524	20241024	094900	11142670	5680	5680	5680	5680	0
525	20241024	094800	11142670	5680	5680	5680	5680	0
526	20241024	094700	11142670	5680	5680	5680	5680	593
527	20241024	094600	7774430	5680	5680	5710	5680	408
528	20241024	094500	5456960	5680	5680	5680	5680	353
529	20241024	094400	3451920	5640	5640	5640	5640	124
530	20241024	094300	2752560	5640	5640	5640	5640	0
531	20241024	094200	2752560	5640	5640	5640	5640	0
532	20241024	094100	2752560	5640	5640	5640	5640	10
533	20241024	094000	2696160	5640	5640	5640	5640	0
534	20241024	093900	2696160	5640	5640	5640	5640	0
535	20241024	093800	2696160	5640	5640	5640	5640	0
536	20241024	093700	2696160	5640	5640	5640	5640	46
537	20241024	093600	2436720	5640	5640	5640	5640	0
538	20241024	093500	2436720	5640	5640	5640	5640	2
539	20241024	093400	2425440	5640	5640	5640	5640	0
540	20241024	093300	2425440	5640	5640	5640	5640	3
541	20241024	093200	2408520	5640	5620	5640	5620	19
542	20241024	093100	2301660	5640	5640	5640	5640	0
543	20241024	093000	2301660	5640	5640	5640	5640	0
544	20241024	092900	2301660	5640	5640	5640	5640	0
545	20241024	092800	2301660	5640	5640	5640	5640	2
546	20241024	092700	2290380	5640	5640	5640	5640	0
547	20241024	092600	2290380	5640	5640	5640	5640	0
548	20241024	092500	2290380	5640	5640	5640	5640	1
549	20241024	092400	2284740	5620	5630	5630	5620	157
550	20241024	092300	1401150	5640	5640	5640	5640	1
551	20241024	092200	1395510	5640	5640	5640	5640	0
552	20241024	092100	1395510	5640	5640	5640	5640	0
553	20241024	092000	1395510	5640	5640	5640	5640	0
554	20241024	091900	1395510	5640	5640	5640	5640	0
555	20241024	091800	1395510	5640	5640	5640	5640	0
556	20241024	091700	1395510	5640	5640	5640	5640	2
557	20241024	091600	1384230	5640	5640	5640	5640	10
558	20241024	091500	1327830	5640	5640	5640	5640	0
559	20241024	091400	1327830	5640	5640	5640	5640	0
560	20241024	091300	1327830	5640	5640	5640	5640	0
561	20241024	091200	1327830	5640	5640	5640	5640	10
562	20241024	091100	1271430	5630	5630	5630	5630	0
563	20241024	091000	1271430	5630	5630	5630	5630	1
564	20241024	090900	1265800	5640	5640	5640	5640	0
565	20241024	090800	1265800	5640	5640	5640	5640	0
566	20241024	090700	1265800	5640	5640	5640	5640	0
567	20241024	090600	1265800	5640	5650	5650	5640	22
568	20241024	090500	1141710	5650	5650	5650	5650	0
569	20241024	090400	1141710	5650	5650	5650	5650	120
570	20241024	090300	463710	5670	5670	5670	5670	20
571	20241024	090200	350310	5660	5660	5660	5660	0
572	20241024	090100	350310	5660	5660	5660	5660	0
573	20241024	090000	350310	5660	5650	5660	5650	62