KissMeData/001070/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	183300	4196160	5870	5870	5870	5870	24
3	20241024	183200	4196160	5870	5870	5870	5870	0
4	20241024	183100	4196160	5870	5870	5870	5870	0
5	20241024	183000	4196160	5870	5870	5870	5870	0
6	20241024	182900	4196160	5870	5870	5870	5870	0
7	20241024	182800	4196160	5870	5870	5870	5870	0
8	20241024	182700	4196160	5870	5870	5870	5870	0
9	20241024	182600	4196160	5870	5870	5870	5870	0
10	20241024	182500	4196160	5870	5870	5870	5870	0
11	20241024	182400	4196160	5870	5870	5870	5870	0
12	20241024	182300	4196160	5870	5870	5870	5870	0
13	20241024	182200	4196160	5870	5870	5870	5870	0
14	20241024	182100	4196160	5870	5870	5870	5870	0
15	20241024	182000	4196160	5870	5870	5870	5870	0
16	20241024	181900	4196160	5870	5870	5870	5870	0
17	20241024	181800	4196160	5870	5870	5870	5870	0
18	20241024	181700	4196160	5870	5870	5870	5870	0
19	20241024	181600	4196160	5870	5870	5870	5870	0
20	20241024	181500	4196160	5870	5870	5870	5870	0
21	20241024	181400	4196160	5870	5870	5870	5870	0
22	20241024	181300	4196160	5870	5870	5870	5870	0
23	20241024	181200	4196160	5870	5870	5870	5870	0
24	20241024	181100	4196160	5870	5870	5870	5870	0
25	20241024	181000	4196160	5870	5870	5870	5870	0
26	20241024	180900	4196160	5870	5870	5870	5870	0
27	20241024	180800	4196160	5870	5870	5870	5870	0
28	20241024	180700	4196160	5870	5870	5870	5870	0
29	20241024	180600	4196160	5870	5870	5870	5870	0
30	20241024	180500	4196160	5870	5870	5870	5870	0
31	20241024	180400	4196160	5870	5870	5870	5870	0
32	20241024	180300	4196160	5870	5870	5870	5870	24
33	20241024	180200	4196160	5870	5870	5870	5870	0
34	20241024	180100	4196160	5870	5870	5870	5870	0
35	20241024	180000	4196160	5870	5870	5870	5870	0
36	20241024	175900	4196160	5870	5870	5870	5870	0
37	20241024	175800	4196160	5870	5870	5870	5870	0
38	20241024	175700	4196160	5870	5870	5870	5870	0
39	20241024	175600	4196160	5870	5870	5870	5870	0
40	20241024	175500	4196160	5870	5870	5870	5870	0
41	20241024	175400	4196160	5870	5870	5870	5870	0
42	20241024	175300	4196160	5870	5870	5870	5870	0
43	20241024	175200	4196160	5870	5870	5870	5870	0
44	20241024	175100	4196160	5870	5870	5870	5870	0
45	20241024	175000	4196160	5870	5870	5870	5870	0
46	20241024	174900	4196160	5870	5870	5870	5870	0
47	20241024	174800	4196160	5870	5870	5870	5870	0
48	20241024	174700	4196160	5870	5870	5870	5870	0
49	20241024	174600	4196160	5870	5870	5870	5870	0
50	20241024	174500	4196160	5870	5870	5870	5870	0
51	20241024	174400	4196160	5870	5870	5870	5870	0
52	20241024	174300	4196160	5870	5870	5870	5870	0
53	20241024	174200	4196160	5870	5870	5870	5870	0
54	20241024	174100	4196160	5870	5870	5870	5870	0
55	20241024	174000	4196160	5870	5870	5870	5870	0
56	20241024	173900	4196160	5870	5870	5870	5870	0
57	20241024	173800	4196160	5870	5870	5870	5870	0
58	20241024	173700	4196160	5870	5870	5870	5870	0
59	20241024	173600	4196160	5870	5870	5870	5870	0
60	20241024	173500	4196160	5870	5870	5870	5870	0
61	20241024	173400	4196160	5870	5870	5870	5870	0
62	20241024	173300	4196160	5870	5870	5870	5870	24
63	20241024	173200	4196160	5870	5870	5870	5870	0
64	20241024	173100	4196160	5870	5870	5870	5870	0
65	20241024	173000	4196160	5870	5870	5870	5870	0
66	20241024	172900	4196160	5870	5870	5870	5870	0
67	20241024	172800	4196160	5870	5870	5870	5870	0
68	20241024	172700	4196160	5870	5870	5870	5870	0
69	20241024	172600	4196160	5870	5870	5870	5870	0
70	20241024	172500	4196160	5870	5870	5870	5870	0
71	20241024	172400	4196160	5870	5870	5870	5870	0
72	20241024	172300	4196160	5870	5870	5870	5870	0
73	20241024	172200	4196160	5870	5870	5870	5870	0
74	20241024	172100	4196160	5870	5870	5870	5870	0
75	20241024	172000	4196160	5870	5870	5870	5870	0
76	20241024	171900	4196160	5870	5870	5870	5870	0
77	20241024	171800	4196160	5870	5870	5870	5870	0
78	20241024	171700	4196160	5870	5870	5870	5870	0
79	20241024	171600	4196160	5870	5870	5870	5870	0
80	20241024	171500	4196160	5870	5870	5870	5870	0
81	20241024	171400	4196160	5870	5870	5870	5870	0
82	20241024	171300	4196160	5870	5870	5870	5870	0
83	20241024	171200	4196160	5870	5870	5870	5870	0
84	20241024	171100	4196160	5870	5870	5870	5870	0
85	20241024	171000	4196160	5870	5870	5870	5870	0
86	20241024	170900	4196160	5870	5870	5870	5870	0
87	20241024	170800	4196160	5870	5870	5870	5870	0
88	20241024	170700	4196160	5870	5870	5870	5870	0
89	20241024	170600	4196160	5870	5870	5870	5870	0
90	20241024	170500	4196160	5870	5870	5870	5870	0
91	20241024	170400	4196160	5870	5870	5870	5870	0
92	20241024	170300	4196160	5870	5870	5870	5870	24
93	20241024	170200	4196160	5870	5870	5870	5870	0
94	20241024	170100	4196160	5870	5870	5870	5870	0
95	20241024	170000	4196160	5870	5870	5870	5870	0
96	20241024	165900	4196160	5870	5870	5870	5870	0
97	20241024	165800	4196160	5870	5870	5870	5870	0
98	20241024	165700	4196160	5870	5870	5870	5870	0
99	20241024	165600	4196160	5870	5870	5870	5870	0
100	20241024	165500	4196160	5870	5870	5870	5870	0
101	20241024	165400	4196160	5870	5870	5870	5870	0
102	20241024	165300	4196160	5870	5870	5870	5870	0
103	20241024	165200	4196160	5870	5870	5870	5870	0
104	20241024	165100	4196160	5870	5870	5870	5870	0
105	20241024	165000	4196160	5870	5870	5870	5870	0
106	20241024	164900	4196160	5870	5870	5870	5870	0
107	20241024	164800	4196160	5870	5870	5870	5870	0
108	20241024	164700	4196160	5870	5870	5870	5870	0
109	20241024	164600	4196160	5870	5870	5870	5870	0
110	20241024	164500	4196160	5870	5870	5870	5870	0
111	20241024	164400	4196160	5870	5870	5870	5870	0
112	20241024	164300	4196160	5870	5870	5870	5870	0
113	20241024	164200	4196160	5870	5870	5870	5870	0
114	20241024	164100	4196160	5870	5870	5870	5870	0
115	20241024	164000	4196160	5870	5870	5870	5870	0
116	20241024	163900	4196160	5870	5870	5870	5870	0
117	20241024	163800	4196160	5870	5870	5870	5870	0
118	20241024	163700	4196160	5870	5870	5870	5870	0
119	20241024	163600	4196160	5870	5870	5870	5870	0
120	20241024	163500	4196160	5870	5870	5870	5870	0
121	20241024	163400	4196160	5870	5870	5870	5870	0
122	20241024	163300	4196160	5870	5870	5870	5870	24
123	20241024	163200	4196160	5870	5870	5870	5870	0
124	20241024	163100	4196160	5870	5870	5870	5870	0
125	20241024	163000	4196160	5870	5870	5870	5870	0
126	20241024	162900	4196160	5870	5870	5870	5870	0
127	20241024	162800	4196160	5870	5870	5870	5870	0
128	20241024	162700	4196160	5870	5870	5870	5870	0
129	20241024	162600	4196160	5870	5870	5870	5870	0
130	20241024	162500	4196160	5870	5870	5870	5870	0
131	20241024	162400	4196160	5870	5870	5870	5870	0
132	20241024	162300	4196160	5870	5870	5870	5870	0
133	20241024	162200	4196160	5870	5870	5870	5870	0
134	20241024	162100	4196160	5870	5870	5870	5870	0
135	20241024	162000	4196160	5870	5870	5870	5870	0
136	20241024	161900	4196160	5870	5870	5870	5870	0
137	20241024	161800	4196160	5870	5870	5870	5870	0
138	20241024	161700	4196160	5870	5870	5870	5870	0
139	20241024	161600	4196160	5870	5870	5870	5870	0
140	20241024	161500	4196160	5870	5870	5870	5870	0
141	20241024	161400	4196160	5870	5870	5870	5870	0
142	20241024	161300	4196160	5870	5870	5870	5870	0
143	20241024	161200	4196160	5870	5870	5870	5870	0
144	20241024	161100	4196160	5870	5870	5870	5870	0
145	20241024	161000	4196160	5870	5870	5870	5870	0
146	20241024	160900	4196160	5870	5870	5870	5870	0
147	20241024	160800	4196160	5870	5870	5870	5870	0
148	20241024	160700	4196160	5870	5870	5870	5870	0
149	20241024	160600	4196160	5870	5870	5870	5870	0
150	20241024	160500	4196160	5870	5870	5870	5870	0
151	20241024	160400	4196160	5870	5870	5870	5870	0
152	20241024	160300	4196160	5870	5870	5870	5870	24
153	20241024	160200	4196160	5870	5870	5870	5870	0
154	20241024	160100	4196160	5870	5870	5870	5870	0
155	20241024	160000	4196160	5870	5870	5870	5870	0
156	20241024	155900	4196160	5870	5870	5870	5870	0
157	20241024	155800	4196160	5870	5870	5870	5870	0
158	20241024	155700	4196160	5870	5870	5870	5870	0
159	20241024	155600	4196160	5870	5870	5870	5870	0
160	20241024	155500	4196160	5870	5870	5870	5870	0
161	20241024	155400	4196160	5870	5870	5870	5870	0
162	20241024	155300	4196160	5870	5870	5870	5870	0
163	20241024	155200	4196160	5870	5870	5870	5870	0
164	20241024	155100	4196160	5870	5870	5870	5870	0
165	20241024	155000	4196160	5870	5870	5870	5870	0
166	20241024	154900	4196160	5870	5870	5870	5870	0
167	20241024	154800	4196160	5870	5870	5870	5870	0
168	20241024	154700	4196160	5870	5870	5870	5870	0
169	20241024	154600	4196160	5870	5870	5870	5870	0
170	20241024	154500	4196160	5870	5870	5870	5870	0
171	20241024	154400	4196160	5870	5870	5870	5870	0
172	20241024	154300	4196160	5870	5870	5870	5870	0
173	20241024	154200	4196160	5870	5870	5870	5870	0
174	20241024	154100	4196160	5870	5870	5870	5870	0
175	20241024	154000	4196160	5870	5870	5870	5870	0
176	20241024	153900	4196160	5870	5870	5870	5870	0
177	20241024	153800	4196160	5870	5870	5870	5870	0
178	20241024	153700	4196160	5870	5870	5870	5870	0
179	20241024	153600	4196160	5870	5870	5870	5870	0
180	20241024	153500	4196160	5870	5870	5870	5870	0
181	20241024	153400	4196160	5870	5870	5870	5870	0
182	20241024	153300	4196160	5870	5870	5870	5870	24
183	20241024	153200	4196160	5870	5870	5870	5870	0
184	20241024	153100	4196160	5870	5870	5870	5870	0
185	20241024	153000	4196160	5870	5870	5870	5870	24
186	20241024	152900	4055280	5870	5870	5870	5870	0
187	20241024	152800	4055280	5870	5870	5870	5870	0
188	20241024	152700	4055280	5870	5870	5870	5870	0
189	20241024	152600	4055280	5870	5870	5870	5870	0
190	20241024	152500	4055280	5870	5870	5870	5870	0
191	20241024	152400	4055280	5870	5870	5870	5870	0
192	20241024	152300	4055280	5870	5870	5870	5870	0
193	20241024	152200	4055280	5870	5870	5870	5870	0
194	20241024	152100	4055280	5870	5870	5870	5870	0
195	20241024	152000	4055280	5870	5870	5870	5870	0
196	20241024	151900	4055280	5870	5870	5870	5870	0
197	20241024	151800	4055280	5870	5870	5870	5870	0
198	20241024	151700	4055280	5870	5870	5870	5870	0
199	20241024	151600	4055280	5870	5870	5870	5870	0
200	20241024	151500	4055280	5870	5870	5870	5870	0
201	20241024	151400	4055280	5870	5870	5870	5870	0
202	20241024	151300	4055280	5870	5870	5870	5870	0
203	20241024	151200	4055280	5870	5870	5870	5870	0
204	20241024	151100	4055280	5870	5870	5870	5870	0
205	20241024	151000	4055280	5870	5870	5870	5870	0
206	20241024	150900	4055280	5870	5870	5870	5870	0
207	20241024	150800	4055280	5870	5870	5870	5870	0
208	20241024	150700	4055280	5870	5870	5870	5870	0
209	20241024	150600	4055280	5870	5870	5870	5870	0
210	20241024	150500	4055280	5870	5870	5870	5870	0
211	20241024	150400	4055280	5870	5870	5870	5870	0
212	20241024	150300	4055280	5870	5870	5870	5870	0
213	20241024	150200	4055280	5870	5870	5870	5870	0
214	20241024	150100	4055280	5870	5870	5870	5870	0
215	20241024	150000	4055280	5870	5870	5870	5870	0
216	20241024	145900	4055280	5870	5870	5870	5870	0
217	20241024	145800	4055280	5870	5870	5870	5870	0
218	20241024	145700	4055280	5870	5870	5870	5870	0
219	20241024	145600	4055280	5870	5870	5870	5870	0
220	20241024	145500	4055280	5870	5870	5870	5870	0
221	20241024	145400	4055280	5870	5870	5870	5870	0
222	20241024	145300	4055280	5870	5870	5870	5870	0
223	20241024	145200	4055280	5870	5870	5870	5870	0
224	20241024	145100	4055280	5870	5870	5870	5870	0
225	20241024	145000	4055280	5870	5870	5870	5870	0
226	20241024	144900	4055280	5870	5870	5870	5870	0
227	20241024	144800	4055280	5870	5870	5870	5870	0
228	20241024	144700	4055280	5870	5870	5870	5870	0
229	20241024	144600	4055280	5870	5870	5870	5870	0
230	20241024	144500	4055280	5870	5870	5870	5870	0
231	20241024	144400	4055280	5870	5870	5870	5870	0
232	20241024	144300	4055280	5870	5870	5870	5870	0
233	20241024	144200	4055280	5870	5870	5870	5870	0
234	20241024	144100	4055280	5870	5870	5870	5870	0
235	20241024	144000	4055280	5870	5870	5870	5870	0
236	20241024	143900	4055280	5870	5870	5870	5870	0
237	20241024	143800	4055280	5870	5870	5870	5870	0
238	20241024	143700	4055280	5870	5870	5870	5870	0
239	20241024	143600	4055280	5870	5870	5870	5870	0
240	20241024	143500	4055280	5870	5870	5870	5870	1
241	20241024	143400	4049410	5850	5850	5850	5850	0
242	20241024	143300	4049410	5850	5850	5850	5850	7
243	20241024	143200	4008460	5870	5870	5870	5870	0
244	20241024	143100	4008460	5870	5870	5870	5870	0
245	20241024	143000	4008460	5870	5870	5870	5870	0
246	20241024	142900	4008460	5870	5870	5870	5870	0
247	20241024	142800	4008460	5870	5870	5870	5870	0
248	20241024	142700	4008460	5870	5870	5870	5870	0
249	20241024	142600	4008460	5870	5870	5870	5870	0
250	20241024	142500	4008460	5870	5870	5870	5870	0
251	20241024	142400	4008460	5870	5870	5870	5870	0
252	20241024	142300	4008460	5870	5870	5870	5870	0
253	20241024	142200	4008460	5870	5860	5870	5860	2
254	20241024	142100	3996730	5860	5860	5860	5860	0
255	20241024	142000	3996730	5860	5860	5860	5860	0
256	20241024	141900	3996730	5860	5860	5860	5860	1
257	20241024	141800	3990870	5880	5880	5880	5880	0
258	20241024	141700	3990870	5880	5880	5880	5880	0
259	20241024	141600	3990870	5880	5880	5880	5880	0
260	20241024	141500	3990870	5880	5880	5880	5880	0
261	20241024	141400	3990870	5880	5880	5880	5880	0
262	20241024	141300	3990870	5880	5880	5880	5880	0
263	20241024	141200	3990870	5880	5880	5880	5880	0
264	20241024	141100	3990870	5880	5880	5880	5880	0
265	20241024	141000	3990870	5880	5880	5880	5880	0
266	20241024	140900	3990870	5880	5880	5880	5880	0
267	20241024	140800	3990870	5880	5880	5880	5880	0
268	20241024	140700	3990870	5880	5880	5880	5880	0
269	20241024	140600	3990870	5880	5880	5880	5880	0
270	20241024	140500	3990870	5880	5880	5880	5880	0
271	20241024	140400	3990870	5880	5880	5880	5880	0
272	20241024	140300	3990870	5880	5880	5880	5880	0
273	20241024	140200	3990870	5880	5880	5880	5880	0
274	20241024	140100	3990870	5880	5880	5880	5880	0
275	20241024	140000	3990870	5880	5880	5880	5880	0
276	20241024	135900	3990870	5880	5880	5880	5880	0
277	20241024	135800	3990870	5880	5880	5880	5880	0
278	20241024	135700	3990870	5880	5880	5880	5880	0
279	20241024	135600	3990870	5880	5880	5880	5880	0
280	20241024	135500	3990870	5880	5880	5880	5880	0
281	20241024	135400	3990870	5880	5880	5880	5880	0
282	20241024	135300	3990870	5880	5880	5880	5880	0
283	20241024	135200	3990870	5880	5880	5880	5880	0
284	20241024	135100	3990870	5880	5880	5880	5880	0
285	20241024	135000	3990870	5880	5880	5880	5880	0
286	20241024	134900	3990870	5880	5880	5880	5880	0
287	20241024	134800	3990870	5880	5880	5880	5880	0
288	20241024	134700	3990870	5880	5880	5880	5880	0
289	20241024	134600	3990870	5880	5880	5880	5880	0
290	20241024	134500	3990870	5880	5880	5880	5880	0
291	20241024	134400	3990870	5880	5880	5880	5880	0
292	20241024	134300	3990870	5880	5880	5880	5880	0
293	20241024	134200	3990870	5880	5880	5880	5880	0
294	20241024	134100	3990870	5880	5880	5880	5880	0
295	20241024	134000	3990870	5880	5880	5880	5880	0
296	20241024	133900	3990870	5880	5880	5880	5880	0
297	20241024	133800	3990870	5880	5880	5880	5880	0
298	20241024	133700	3990870	5880	5880	5880	5880	0
299	20241024	133600	3990870	5880	5880	5880	5880	0
300	20241024	133500	3990870	5880	5880	5880	5880	0
301	20241024	133400	3990870	5880	5880	5880	5880	0
302	20241024	133300	3990870	5880	5880	5880	5880	0
303	20241024	133200	3990870	5880	5880	5880	5880	0
304	20241024	133100	3990870	5880	5880	5880	5880	0
305	20241024	133000	3990870	5880	5880	5880	5880	0
306	20241024	132900	3990870	5880	5880	5880	5880	0
307	20241024	132800	3990870	5880	5880	5880	5880	0
308	20241024	132700	3990870	5880	5880	5880	5880	0
309	20241024	132600	3990870	5880	5880	5880	5880	0
310	20241024	132500	3990870	5880	5880	5880	5880	0
311	20241024	132400	3990870	5880	5880	5880	5880	0
312	20241024	132300	3990870	5880	5880	5880	5880	0
313	20241024	132200	3990870	5880	5880	5880	5880	0
314	20241024	132100	3990870	5880	5880	5880	5880	0
315	20241024	132000	3990870	5880	5880	5880	5880	0
316	20241024	131900	3990870	5880	5880	5880	5880	0
317	20241024	131800	3990870	5880	5880	5880	5880	0
318	20241024	131700	3990870	5880	5880	5880	5880	0
319	20241024	131600	3990870	5880	5880	5880	5880	0
320	20241024	131500	3990870	5880	5880	5880	5880	0
321	20241024	131400	3990870	5880	5880	5880	5880	0
322	20241024	131300	3990870	5880	5880	5880	5880	0
323	20241024	131200	3990870	5880	5880	5880	5880	0
324	20241024	131100	3990870	5880	5880	5880	5880	0
325	20241024	131000	3990870	5880	5880	5880	5880	0
326	20241024	130900	3990870	5880	5880	5880	5880	0
327	20241024	130800	3990870	5880	5880	5880	5880	0
328	20241024	130700	3990870	5880	5880	5880	5880	0
329	20241024	130600	3990870	5880	5880	5880	5880	0
330	20241024	130500	3990870	5880	5880	5880	5880	0
331	20241024	130400	3990870	5880	5880	5880	5880	0
332	20241024	130300	3990870	5880	5880	5880	5880	0
333	20241024	130200	3990870	5880	5880	5880	5880	0
334	20241024	130100	3990870	5880	5880	5880	5880	0
335	20241024	130000	3990870	5880	5880	5880	5880	0
336	20241024	125900	3990870	5880	5880	5880	5880	0
337	20241024	125800	3990870	5880	5880	5880	5880	0
338	20241024	125700	3990870	5880	5880	5880	5880	0
339	20241024	125600	3990870	5880	5880	5880	5880	0
340	20241024	125500	3990870	5880	5880	5880	5880	0
341	20241024	125400	3990870	5880	5880	5880	5880	0
342	20241024	125300	3990870	5880	5870	5880	5870	2
343	20241024	125200	3979120	5880	5880	5880	5880	0
344	20241024	125100	3979120	5880	5880	5880	5880	0
345	20241024	125000	3979120	5880	5880	5880	5880	0
346	20241024	124900	3979120	5880	5880	5880	5880	0
347	20241024	124800	3979120	5880	5880	5880	5880	0
348	20241024	124700	3979120	5880	5880	5880	5880	0
349	20241024	124600	3979120	5880	5880	5880	5880	0
350	20241024	124500	3979120	5880	5880	5880	5880	0
351	20241024	124400	3979120	5880	5880	5880	5880	0
352	20241024	124300	3979120	5880	5880	5880	5880	0
353	20241024	124200	3979120	5880	5880	5880	5880	0
354	20241024	124100	3979120	5880	5880	5880	5880	0
355	20241024	124000	3979120	5880	5880	5880	5880	0
356	20241024	123900	3979120	5880	5880	5880	5880	0
357	20241024	123800	3979120	5880	5880	5880	5880	0
358	20241024	123700	3979120	5880	5880	5880	5880	0
359	20241024	123600	3979120	5880	5880	5880	5880	0
360	20241024	123500	3979120	5880	5880	5880	5880	0
361	20241024	123400	3979120	5880	5880	5880	5880	0
362	20241024	123300	3979120	5880	5880	5880	5880	0
363	20241024	123200	3979120	5880	5880	5880	5880	0
364	20241024	123100	3979120	5880	5880	5880	5880	0
365	20241024	123000	3979120	5880	5880	5880	5880	0
366	20241024	122900	3979120	5880	5880	5880	5880	0
367	20241024	122800	3979120	5880	5880	5880	5880	0
368	20241024	122700	3979120	5880	5880	5880	5880	0
369	20241024	122600	3979120	5880	5880	5880	5880	0
370	20241024	122500	3979120	5880	5880	5880	5880	0
371	20241024	122400	3979120	5880	5880	5880	5880	0
372	20241024	122300	3979120	5880	5880	5880	5880	0
373	20241024	122200	3979120	5880	5880	5880	5880	0
374	20241024	122100	3979120	5880	5880	5880	5880	0
375	20241024	122000	3979120	5880	5880	5880	5880	0
376	20241024	121900	3979120	5880	5880	5880	5880	0
377	20241024	121800	3979120	5880	5880	5880	5880	0
378	20241024	121700	3979120	5880	5880	5880	5880	0
379	20241024	121600	3979120	5880	5880	5880	5880	0
380	20241024	121500	3979120	5880	5880	5880	5880	0
381	20241024	121400	3979120	5880	5880	5880	5880	0
382	20241024	121300	3979120	5880	5880	5880	5880	0
383	20241024	121200	3979120	5880	5880	5880	5880	0
384	20241024	121100	3979120	5880	5880	5880	5880	0
385	20241024	121000	3979120	5880	5880	5880	5880	0
386	20241024	120900	3979120	5880	5880	5880	5880	0
387	20241024	120800	3979120	5880	5880	5880	5880	0
388	20241024	120700	3979120	5880	5880	5880	5880	0
389	20241024	120600	3979120	5880	5880	5880	5880	0
390	20241024	120500	3979120	5880	5880	5880	5880	0
391	20241024	120400	3979120	5880	5880	5880	5880	0
392	20241024	120300	3979120	5880	5880	5880	5880	0
393	20241024	120200	3979120	5880	5880	5880	5880	0
394	20241024	120100	3979120	5880	5880	5880	5880	0
395	20241024	120000	3979120	5880	5880	5880	5880	0
396	20241024	115900	3979120	5880	5880	5880	5880	0
397	20241024	115800	3979120	5880	5880	5880	5880	0
398	20241024	115700	3979120	5880	5880	5880	5880	0
399	20241024	115600	3979120	5880	5880	5880	5880	0
400	20241024	115500	3979120	5880	5880	5880	5880	0
401	20241024	115400	3979120	5880	5880	5880	5880	0
402	20241024	115300	3979120	5880	5880	5880	5880	0
403	20241024	115200	3979120	5880	5880	5880	5880	0
404	20241024	115100	3979120	5880	5880	5880	5880	0
405	20241024	115000	3979120	5880	5880	5880	5880	0
406	20241024	114900	3979120	5880	5880	5880	5880	0
407	20241024	114800	3979120	5880	5880	5880	5880	0
408	20241024	114700	3979120	5880	5880	5880	5880	0
409	20241024	114600	3979120	5880	5880	5880	5880	0
410	20241024	114500	3979120	5880	5880	5880	5880	0
411	20241024	114400	3979120	5880	5880	5880	5880	0
412	20241024	114300	3979120	5880	5880	5880	5880	0
413	20241024	114200	3979120	5880	5880	5880	5880	0
414	20241024	114100	3979120	5880	5880	5880	5880	0
415	20241024	114000	3979120	5880	5880	5880	5880	0
416	20241024	113900	3979120	5880	5880	5880	5880	0
417	20241024	113800	3979120	5880	5880	5880	5880	0
418	20241024	113700	3979120	5880	5880	5880	5880	0
419	20241024	113600	3979120	5880	5880	5880	5880	0
420	20241024	113500	3979120	5880	5880	5880	5880	0
421	20241024	113400	3979120	5880	5880	5880	5880	0
422	20241024	113300	3979120	5880	5880	5880	5880	0
423	20241024	113200	3979120	5880	5880	5880	5880	0
424	20241024	113100	3979120	5880	5880	5880	5880	0
425	20241024	113000	3979120	5880	5880	5880	5880	0
426	20241024	112900	3979120	5880	5880	5880	5880	0
427	20241024	112800	3979120	5880	5880	5880	5880	0
428	20241024	112700	3979120	5880	5880	5880	5880	0
429	20241024	112600	3979120	5880	5880	5880	5880	0
430	20241024	112500	3979120	5880	5880	5880	5880	0
431	20241024	112400	3979120	5880	5880	5880	5880	0
432	20241024	112300	3979120	5880	5880	5880	5880	0
433	20241024	112200	3979120	5880	5880	5880	5880	0
434	20241024	112100	3979120	5880	5880	5880	5880	0
435	20241024	112000	3979120	5880	5880	5880	5880	0
436	20241024	111900	3979120	5880	5880	5880	5880	0
437	20241024	111800	3979120	5880	5880	5880	5880	0
438	20241024	111700	3979120	5880	5880	5880	5880	0
439	20241024	111600	3979120	5880	5880	5880	5880	0
440	20241024	111500	3979120	5880	5880	5880	5880	0
441	20241024	111400	3979120	5880	5880	5880	5880	0
442	20241024	111300	3979120	5880	5880	5880	5880	0
443	20241024	111200	3979120	5880	5880	5880	5880	0
444	20241024	111100	3979120	5880	5880	5880	5880	0
445	20241024	111000	3979120	5880	5880	5880	5880	0
446	20241024	110900	3979120	5880	5880	5880	5880	0
447	20241024	110800	3979120	5880	5880	5880	5880	0
448	20241024	110700	3979120	5880	5880	5880	5880	0
449	20241024	110600	3979120	5880	5880	5880	5880	0
450	20241024	110500	3979120	5880	5880	5880	5880	0
451	20241024	110400	3979120	5880	5880	5880	5880	0
452	20241024	110300	3979120	5880	5880	5880	5880	0
453	20241024	110200	3979120	5880	5880	5880	5880	0
454	20241024	110100	3979120	5880	5880	5880	5880	0
455	20241024	110000	3979120	5880	5880	5880	5880	1
456	20241024	105900	3973240	5850	5850	5850	5850	0
457	20241024	105800	3973240	5850	5850	5850	5850	0
458	20241024	105700	3973240	5850	5850	5850	5850	0
459	20241024	105600	3973240	5850	5850	5850	5850	4
460	20241024	105500	3949840	5850	5850	5850	5850	0
461	20241024	105400	3949840	5850	5850	5850	5850	6
462	20241024	105300	3914740	5880	5880	5880	5880	0
463	20241024	105200	3914740	5880	5880	5880	5880	0
464	20241024	105100	3914740	5880	5880	5880	5880	0
465	20241024	105000	3914740	5880	5880	5880	5880	0
466	20241024	104900	3914740	5880	5880	5880	5880	0
467	20241024	104800	3914740	5880	5880	5880	5880	0
468	20241024	104700	3914740	5880	5870	5880	5870	5
469	20241024	104600	3885360	5880	5880	5880	5880	0
470	20241024	104500	3885360	5880	5880	5880	5880	0
471	20241024	104400	3885360	5880	5880	5880	5880	0
472	20241024	104300	3885360	5880	5880	5880	5880	0
473	20241024	104200	3885360	5880	5880	5880	5880	0
474	20241024	104100	3885360	5880	5880	5880	5880	0
475	20241024	104000	3885360	5880	5880	5880	5880	0
476	20241024	103900	3885360	5880	5880	5880	5880	0
477	20241024	103800	3885360	5880	5880	5880	5880	50
478	20241024	103700	3591360	5880	5880	5880	5880	0
479	20241024	103600	3591360	5880	5850	5880	5850	3
480	20241024	103500	3573770	5850	5850	5850	5850	0
481	20241024	103400	3573770	5850	5850	5850	5850	2
482	20241024	103300	3562070	5850	5850	5850	5850	0
483	20241024	103200	3562070	5850	5850	5850	5850	2
484	20241024	103100	3550370	5850	5850	5850	5850	0
485	20241024	103000	3550370	5850	5850	5850	5850	0
486	20241024	102900	3550370	5850	5850	5850	5850	0
487	20241024	102800	3550370	5850	5850	5850	5850	0
488	20241024	102700	3550370	5850	5850	5850	5850	0
489	20241024	102600	3550370	5850	5850	5850	5850	0
490	20241024	102500	3550370	5850	5850	5850	5850	0
491	20241024	102400	3550370	5850	5850	5850	5850	0
492	20241024	102300	3550370	5850	5850	5850	5850	0
493	20241024	102200	3550370	5850	5850	5850	5850	0
494	20241024	102100	3550370	5850	5850	5850	5850	0
495	20241024	102000	3550370	5850	5850	5850	5850	0
496	20241024	101900	3550370	5850	5850	5850	5850	0
497	20241024	101800	3550370	5850	5850	5850	5850	1
498	20241024	101700	3544520	5860	5860	5860	5860	2
499	20241024	101600	3532800	5870	5870	5870	5870	0
500	20241024	101500	3532800	5870	5870	5870	5870	0
501	20241024	101400	3532800	5870	5870	5870	5870	0
502	20241024	101300	3532800	5870	5870	5870	5870	0
503	20241024	101200	3532800	5870	5870	5870	5870	1
504	20241024	101100	3526930	5890	5890	5890	5890	0
505	20241024	101000	3526930	5890	5890	5890	5890	0
506	20241024	100900	3526930	5890	5890	5890	5890	0
507	20241024	100800	3526930	5890	5890	5890	5890	0
508	20241024	100700	3526930	5890	5890	5890	5890	0
509	20241024	100600	3526930	5890	5890	5890	5890	0
510	20241024	100500	3526930	5890	5890	5890	5890	0
511	20241024	100400	3526930	5890	5890	5890	5890	0
512	20241024	100300	3526930	5890	5890	5890	5890	0
513	20241024	100200	3526930	5890	5890	5890	5890	0
514	20241024	100100	3526930	5890	5890	5890	5890	0
515	20241024	100000	3526930	5890	5890	5890	5890	0
516	20241024	095900	3526930	5890	5890	5890	5890	0
517	20241024	095800	3526930	5890	5890	5890	5890	0
518	20241024	095700	3526930	5890	5890	5890	5890	0
519	20241024	095600	3526930	5890	5890	5890	5890	0
520	20241024	095500	3526930	5890	5890	5890	5890	0
521	20241024	095400	3526930	5890	5890	5890	5890	0
522	20241024	095300	3526930	5890	5890	5890	5890	0
523	20241024	095200	3526930	5890	5890	5890	5890	0
524	20241024	095100	3526930	5890	5890	5890	5890	0
525	20241024	095000	3526930	5890	5890	5890	5890	0
526	20241024	094900	3526930	5890	5890	5890	5890	0
527	20241024	094800	3526930	5890	5890	5890	5890	0
528	20241024	094700	3526930	5890	5890	5890	5890	0
529	20241024	094600	3526930	5890	5890	5890	5890	0
530	20241024	094500	3526930	5890	5890	5890	5890	0
531	20241024	094400	3526930	5890	5890	5890	5890	0
532	20241024	094300	3526930	5890	5890	5890	5890	0
533	20241024	094200	3526930	5890	5890	5890	5890	0
534	20241024	094100	3526930	5890	5890	5890	5890	0
535	20241024	094000	3526930	5890	5890	5890	5890	0
536	20241024	093900	3526930	5890	5890	5890	5890	0
537	20241024	093800	3526930	5890	5890	5890	5890	1
538	20241024	093700	3521040	5890	5880	5890	5880	590
539	20241024	093600	46940	5880	5870	5880	5870	3
540	20241024	093500	29320	5880	5880	5880	5880	0
541	20241024	093400	29320	5880	5880	5880	5880	0
542	20241024	093300	29320	5880	5880	5880	5880	0
543	20241024	093200	29320	5880	5880	5880	5880	0
544	20241024	093100	29320	5880	5880	5880	5880	0
545	20241024	093000	29320	5880	5880	5880	5880	0
546	20241024	092900	29320	5880	5880	5880	5880	0
547	20241024	092800	29320	5880	5880	5880	5880	0
548	20241024	092700	29320	5880	5880	5880	5880	0
549	20241024	092600	29320	5880	5880	5880	5880	0
550	20241024	092500	29320	5880	5880	5880	5880	0
551	20241024	092400	29320	5880	5880	5880	5880	0
552	20241024	092300	29320	5880	5880	5880	5880	0
553	20241024	092200	29320	5880	5880	5880	5880	0
554	20241024	092100	29320	5880	5880	5880	5880	0
555	20241024	092000	29320	5880	5880	5880	5880	0
556	20241024	091900	29320	5880	5880	5880	5880	0
557	20241024	091800	29320	5880	5880	5880	5880	0
558	20241024	091700	29320	5880	5880	5880	5880	0
559	20241024	091600	29320	5880	5880	5880	5880	0
560	20241024	091500	29320	5880	5880	5880	5880	0
561	20241024	091400	29320	5880	5880	5880	5880	0
562	20241024	091300	29320	5880	5880	5880	5880	0
563	20241024	091200	29320	5880	5880	5880	5880	0
564	20241024	091100	29320	5880	5880	5880	5880	0
565	20241024	091000	29320	5880	5880	5880	5880	0
566	20241024	090900	29320	5880	5860	5880	5860	2
567	20241024	090800	17580	5860	5860	5860	5860	0
568	20241024	090700	17580	5860	5860	5860	5860	0
569	20241024	090600	17580	5860	5860	5860	5860	2
570	20241024	090500	5860	5860	5860	5860	5860	0
571	20241024	090400	5860	5860	5860	5860	5860	0
572	20241024	090300	5860	5860	5860	5860	5860	0
573	20241024	090200	5860	5860	5860	5860	5860	0
574	20241024	090100	5860	5860	5860	5860	5860	0
575	20241024	090000	5860	5860	5860	5860	5860	1