KissMeData/080010/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	194700	30251560	5360	5360	5360	5360	856
3	20241025	194600	30251560	5360	5360	5360	5360	0
4	20241025	194500	30251560	5360	5360	5360	5360	0
5	20241025	194400	30251560	5360	5360	5360	5360	0
6	20241025	194300	30251560	5360	5360	5360	5360	0
7	20241025	194200	30251560	5360	5360	5360	5360	0
8	20241025	194100	30251560	5360	5360	5360	5360	0
9	20241025	194000	30251560	5360	5360	5360	5360	0
10	20241025	193900	30251560	5360	5360	5360	5360	0
11	20241025	193800	30251560	5360	5360	5360	5360	0
12	20241025	193700	30251560	5360	5360	5360	5360	0
13	20241025	193600	30251560	5360	5360	5360	5360	0
14	20241025	193500	30251560	5360	5360	5360	5360	0
15	20241025	193400	30251560	5360	5360	5360	5360	0
16	20241025	193300	30251560	5360	5360	5360	5360	0
17	20241025	193200	30251560	5360	5360	5360	5360	0
18	20241025	193100	30251560	5360	5360	5360	5360	0
19	20241025	193000	30251560	5360	5360	5360	5360	0
20	20241025	192900	30251560	5360	5360	5360	5360	0
21	20241025	192800	30251560	5360	5360	5360	5360	0
22	20241025	192700	30251560	5360	5360	5360	5360	0
23	20241025	192600	30251560	5360	5360	5360	5360	0
24	20241025	192500	30251560	5360	5360	5360	5360	0
25	20241025	192400	30251560	5360	5360	5360	5360	0
26	20241025	192300	30251560	5360	5360	5360	5360	0
27	20241025	192200	30251560	5360	5360	5360	5360	0
28	20241025	192100	30251560	5360	5360	5360	5360	0
29	20241025	192000	30251560	5360	5360	5360	5360	0
30	20241025	191900	30251560	5360	5360	5360	5360	0
31	20241025	191800	30251560	5360	5360	5360	5360	0
32	20241025	191700	30251560	5360	5360	5360	5360	856
33	20241025	191600	30251560	5360	5360	5360	5360	0
34	20241025	191500	30251560	5360	5360	5360	5360	0
35	20241025	191400	30251560	5360	5360	5360	5360	0
36	20241025	191300	30251560	5360	5360	5360	5360	0
37	20241025	191200	30251560	5360	5360	5360	5360	0
38	20241025	191100	30251560	5360	5360	5360	5360	0
39	20241025	191000	30251560	5360	5360	5360	5360	0
40	20241025	190900	30251560	5360	5360	5360	5360	0
41	20241025	190800	30251560	5360	5360	5360	5360	0
42	20241025	190700	30251560	5360	5360	5360	5360	0
43	20241025	190600	30251560	5360	5360	5360	5360	0
44	20241025	190500	30251560	5360	5360	5360	5360	0
45	20241025	190400	30251560	5360	5360	5360	5360	0
46	20241025	190300	30251560	5360	5360	5360	5360	0
47	20241025	190200	30251560	5360	5360	5360	5360	0
48	20241025	190100	30251560	5360	5360	5360	5360	0
49	20241025	190000	30251560	5360	5360	5360	5360	0
50	20241025	185900	30251560	5360	5360	5360	5360	0
51	20241025	185800	30251560	5360	5360	5360	5360	0
52	20241025	185700	30251560	5360	5360	5360	5360	0
53	20241025	185600	30251560	5360	5360	5360	5360	0
54	20241025	185500	30251560	5360	5360	5360	5360	0
55	20241025	185400	30251560	5360	5360	5360	5360	0
56	20241025	185300	30251560	5360	5360	5360	5360	0
57	20241025	185200	30251560	5360	5360	5360	5360	0
58	20241025	185100	30251560	5360	5360	5360	5360	0
59	20241025	185000	30251560	5360	5360	5360	5360	0
60	20241025	184900	30251560	5360	5360	5360	5360	0
61	20241025	184800	30251560	5360	5360	5360	5360	0
62	20241025	184700	30251560	5360	5360	5360	5360	856
63	20241025	184600	30251560	5360	5360	5360	5360	0
64	20241025	184500	30251560	5360	5360	5360	5360	0
65	20241025	184400	30251560	5360	5360	5360	5360	0
66	20241025	184300	30251560	5360	5360	5360	5360	0
67	20241025	184200	30251560	5360	5360	5360	5360	0
68	20241025	184100	30251560	5360	5360	5360	5360	0
69	20241025	184000	30251560	5360	5360	5360	5360	0
70	20241025	183900	30251560	5360	5360	5360	5360	0
71	20241025	183800	30251560	5360	5360	5360	5360	0
72	20241025	183700	30251560	5360	5360	5360	5360	0
73	20241025	183600	30251560	5360	5360	5360	5360	0
74	20241025	183500	30251560	5360	5360	5360	5360	0
75	20241025	183400	30251560	5360	5360	5360	5360	0
76	20241025	183300	30251560	5360	5360	5360	5360	0
77	20241025	183200	30251560	5360	5360	5360	5360	0
78	20241025	183100	30251560	5360	5360	5360	5360	0
79	20241025	183000	30251560	5360	5360	5360	5360	0
80	20241025	182900	30251560	5360	5360	5360	5360	0
81	20241025	182800	30251560	5360	5360	5360	5360	0
82	20241025	182700	30251560	5360	5360	5360	5360	0
83	20241025	182600	30251560	5360	5360	5360	5360	0
84	20241025	182500	30251560	5360	5360	5360	5360	0
85	20241025	182400	30251560	5360	5360	5360	5360	0
86	20241025	182300	30251560	5360	5360	5360	5360	0
87	20241025	182200	30251560	5360	5360	5360	5360	0
88	20241025	182100	30251560	5360	5360	5360	5360	0
89	20241025	182000	30251560	5360	5360	5360	5360	0
90	20241025	181900	30251560	5360	5360	5360	5360	0
91	20241025	181800	30251560	5360	5360	5360	5360	0
92	20241025	181700	30251560	5360	5360	5360	5360	856
93	20241025	181600	30251560	5360	5360	5360	5360	0
94	20241025	181500	30251560	5360	5360	5360	5360	0
95	20241025	181400	30251560	5360	5360	5360	5360	0
96	20241025	181300	30251560	5360	5360	5360	5360	0
97	20241025	181200	30251560	5360	5360	5360	5360	0
98	20241025	181100	30251560	5360	5360	5360	5360	0
99	20241025	181000	30251560	5360	5360	5360	5360	0
100	20241025	180900	30251560	5360	5360	5360	5360	0
101	20241025	180800	30251560	5360	5360	5360	5360	0
102	20241025	180700	30251560	5360	5360	5360	5360	0
103	20241025	180600	30251560	5360	5360	5360	5360	0
104	20241025	180500	30251560	5360	5360	5360	5360	0
105	20241025	180400	30251560	5360	5360	5360	5360	0
106	20241025	180300	30251560	5360	5360	5360	5360	0
107	20241025	180200	30251560	5360	5360	5360	5360	0
108	20241025	180100	30251560	5360	5360	5360	5360	0
109	20241025	180000	30251560	5360	5360	5360	5360	0
110	20241025	175900	30251560	5360	5360	5360	5360	0
111	20241025	175800	30251560	5360	5360	5360	5360	0
112	20241025	175700	30251560	5360	5360	5360	5360	0
113	20241025	175600	30251560	5360	5360	5360	5360	0
114	20241025	175500	30251560	5360	5360	5360	5360	0
115	20241025	175400	30251560	5360	5360	5360	5360	0
116	20241025	175300	30251560	5360	5360	5360	5360	0
117	20241025	175200	30251560	5360	5360	5360	5360	0
118	20241025	175100	30251560	5360	5360	5360	5360	0
119	20241025	175000	30251560	5360	5360	5360	5360	0
120	20241025	174900	30251560	5360	5360	5360	5360	0
121	20241025	174800	30251560	5360	5360	5360	5360	0
122	20241025	174700	30251560	5360	5360	5360	5360	856
123	20241025	174600	30251560	5360	5360	5360	5360	0
124	20241025	174500	30251560	5360	5360	5360	5360	0
125	20241025	174400	30251560	5360	5360	5360	5360	0
126	20241025	174300	30251560	5360	5360	5360	5360	0
127	20241025	174200	30251560	5360	5360	5360	5360	0
128	20241025	174100	30251560	5360	5360	5360	5360	0
129	20241025	174000	30251560	5360	5360	5360	5360	0
130	20241025	173900	30251560	5360	5360	5360	5360	0
131	20241025	173800	30251560	5360	5360	5360	5360	0
132	20241025	173700	30251560	5360	5360	5360	5360	0
133	20241025	173600	30251560	5360	5360	5360	5360	0
134	20241025	173500	30251560	5360	5360	5360	5360	0
135	20241025	173400	30251560	5360	5360	5360	5360	0
136	20241025	173300	30251560	5360	5360	5360	5360	0
137	20241025	173200	30251560	5360	5360	5360	5360	0
138	20241025	173100	30251560	5360	5360	5360	5360	0
139	20241025	173000	30251560	5360	5360	5360	5360	0
140	20241025	172900	30251560	5360	5360	5360	5360	0
141	20241025	172800	30251560	5360	5360	5360	5360	0
142	20241025	172700	30251560	5360	5360	5360	5360	0
143	20241025	172600	30251560	5360	5360	5360	5360	0
144	20241025	172500	30251560	5360	5360	5360	5360	0
145	20241025	172400	30251560	5360	5360	5360	5360	0
146	20241025	172300	30251560	5360	5360	5360	5360	0
147	20241025	172200	30251560	5360	5360	5360	5360	0
148	20241025	172100	30251560	5360	5360	5360	5360	0
149	20241025	172000	30251560	5360	5360	5360	5360	0
150	20241025	171900	30251560	5360	5360	5360	5360	0
151	20241025	171800	30251560	5360	5360	5360	5360	0
152	20241025	171700	30251560	5360	5360	5360	5360	856
153	20241025	171600	30251560	5360	5360	5360	5360	0
154	20241025	171500	30251560	5360	5360	5360	5360	0
155	20241025	171400	30251560	5360	5360	5360	5360	0
156	20241025	171300	30251560	5360	5360	5360	5360	0
157	20241025	171200	30251560	5360	5360	5360	5360	0
158	20241025	171100	30251560	5360	5360	5360	5360	0
159	20241025	171000	30251560	5360	5360	5360	5360	0
160	20241025	170900	30251560	5360	5360	5360	5360	0
161	20241025	170800	30251560	5360	5360	5360	5360	0
162	20241025	170700	30251560	5360	5360	5360	5360	0
163	20241025	170600	30251560	5360	5360	5360	5360	0
164	20241025	170500	30251560	5360	5360	5360	5360	0
165	20241025	170400	30251560	5360	5360	5360	5360	0
166	20241025	170300	30251560	5360	5360	5360	5360	0
167	20241025	170200	30251560	5360	5360	5360	5360	0
168	20241025	170100	30251560	5360	5360	5360	5360	0
169	20241025	170000	30251560	5360	5360	5360	5360	0
170	20241025	165900	30251560	5360	5360	5360	5360	0
171	20241025	165800	30251560	5360	5360	5360	5360	0
172	20241025	165700	30251560	5360	5360	5360	5360	0
173	20241025	165600	30251560	5360	5360	5360	5360	0
174	20241025	165500	30251560	5360	5360	5360	5360	0
175	20241025	165400	30251560	5360	5360	5360	5360	0
176	20241025	165300	30251560	5360	5360	5360	5360	0
177	20241025	165200	30251560	5360	5360	5360	5360	0
178	20241025	165100	30251560	5360	5360	5360	5360	0
179	20241025	165000	30251560	5360	5360	5360	5360	0
180	20241025	164900	30251560	5360	5360	5360	5360	0
181	20241025	164800	30251560	5360	5360	5360	5360	0
182	20241025	164700	30251560	5360	5360	5360	5360	856
183	20241025	164600	30251560	5360	5360	5360	5360	0
184	20241025	164500	30251560	5360	5360	5360	5360	0
185	20241025	164400	30251560	5360	5360	5360	5360	0
186	20241025	164300	30251560	5360	5360	5360	5360	0
187	20241025	164200	30251560	5360	5360	5360	5360	0
188	20241025	164100	30251560	5360	5360	5360	5360	0
189	20241025	164000	30251560	5360	5360	5360	5360	0
190	20241025	163900	30251560	5360	5360	5360	5360	0
191	20241025	163800	30251560	5360	5360	5360	5360	0
192	20241025	163700	30251560	5360	5360	5360	5360	0
193	20241025	163600	30251560	5360	5360	5360	5360	0
194	20241025	163500	30251560	5360	5360	5360	5360	0
195	20241025	163400	30251560	5360	5360	5360	5360	0
196	20241025	163300	30251560	5360	5360	5360	5360	0
197	20241025	163200	30251560	5360	5360	5360	5360	0
198	20241025	163100	30251560	5360	5360	5360	5360	0
199	20241025	163000	30251560	5360	5360	5360	5360	0
200	20241025	162900	30251560	5360	5360	5360	5360	0
201	20241025	162800	30251560	5360	5360	5360	5360	0
202	20241025	162700	30251560	5360	5360	5360	5360	0
203	20241025	162600	30251560	5360	5360	5360	5360	0
204	20241025	162500	30251560	5360	5360	5360	5360	0
205	20241025	162400	30251560	5360	5360	5360	5360	0
206	20241025	162300	30251560	5360	5360	5360	5360	0
207	20241025	162200	30251560	5360	5360	5360	5360	0
208	20241025	162100	30251560	5360	5360	5360	5360	0
209	20241025	162000	30251560	5360	5360	5360	5360	0
210	20241025	161900	30251560	5360	5360	5360	5360	0
211	20241025	161800	30251560	5360	5360	5360	5360	0
212	20241025	161700	30251560	5360	5360	5360	5360	856
213	20241025	161600	30251560	5360	5360	5360	5360	0
214	20241025	161500	30251560	5360	5360	5360	5360	0
215	20241025	161400	30251560	5360	5360	5360	5360	0
216	20241025	161300	30251560	5360	5360	5360	5360	0
217	20241025	161200	30251560	5360	5360	5360	5360	0
218	20241025	161100	30251560	5360	5360	5360	5360	0
219	20241025	161000	30251560	5360	5360	5360	5360	0
220	20241025	160900	30251560	5360	5360	5360	5360	0
221	20241025	160800	30251560	5360	5360	5360	5360	0
222	20241025	160700	30251560	5360	5360	5360	5360	0
223	20241025	160600	30251560	5360	5360	5360	5360	0
224	20241025	160500	30251560	5360	5360	5360	5360	0
225	20241025	160400	30251560	5360	5360	5360	5360	0
226	20241025	160300	30251560	5360	5360	5360	5360	0
227	20241025	160200	30251560	5360	5360	5360	5360	0
228	20241025	160100	30251560	5360	5360	5360	5360	0
229	20241025	160000	30251560	5360	5360	5360	5360	0
230	20241025	155900	30251560	5360	5360	5360	5360	0
231	20241025	155800	30251560	5360	5360	5360	5360	0
232	20241025	155700	30251560	5360	5360	5360	5360	0
233	20241025	155600	30251560	5360	5360	5360	5360	0
234	20241025	155500	30251560	5360	5360	5360	5360	0
235	20241025	155400	30251560	5360	5360	5360	5360	0
236	20241025	155300	30251560	5360	5360	5360	5360	0
237	20241025	155200	30251560	5360	5360	5360	5360	0
238	20241025	155100	30251560	5360	5360	5360	5360	0
239	20241025	155000	30251560	5360	5360	5360	5360	0
240	20241025	154900	30251560	5360	5360	5360	5360	0
241	20241025	154800	30251560	5360	5360	5360	5360	0
242	20241025	154700	30251560	5360	5360	5360	5360	856
243	20241025	154600	30251560	5360	5360	5360	5360	0
244	20241025	154500	30251560	5360	5360	5360	5360	0
245	20241025	154400	30251560	5360	5360	5360	5360	0
246	20241025	154300	30251560	5360	5360	5360	5360	0
247	20241025	154200	30251560	5360	5360	5360	5360	0
248	20241025	154100	30251560	5360	5360	5360	5360	0
249	20241025	154000	30251560	5360	5360	5360	5360	0
250	20241025	153900	30251560	5360	5360	5360	5360	0
251	20241025	153800	30251560	5360	5360	5360	5360	0
252	20241025	153700	30251560	5360	5360	5360	5360	0
253	20241025	153600	30251560	5360	5360	5360	5360	0
254	20241025	153500	30251560	5360	5360	5360	5360	0
255	20241025	153400	30251560	5360	5360	5360	5360	0
256	20241025	153300	30251560	5360	5360	5360	5360	0
257	20241025	153200	30251560	5360	5360	5360	5360	0
258	20241025	153100	30251560	5360	5360	5360	5360	0
259	20241025	153000	30251560	5360	5360	5360	5360	856
260	20241025	152900	25663400	5350	5350	5350	5350	0
261	20241025	152800	25663400	5350	5350	5350	5350	0
262	20241025	152700	25663400	5350	5350	5350	5350	0
263	20241025	152600	25663400	5350	5350	5350	5350	0
264	20241025	152500	25663400	5350	5350	5350	5350	0
265	20241025	152400	25663400	5350	5350	5350	5350	0
266	20241025	152300	25663400	5350	5350	5350	5350	0
267	20241025	152200	25663400	5350	5350	5350	5350	0
268	20241025	152100	25663400	5350	5350	5350	5350	0
269	20241025	152000	25663400	5350	5350	5350	5350	0
270	20241025	151900	25663400	5350	5350	5350	5340	49
271	20241025	151800	25401430	5350	5350	5350	5350	0
272	20241025	151700	25401430	5350	5350	5350	5350	0
273	20241025	151600	25401430	5350	5350	5350	5350	0
274	20241025	151500	25401430	5350	5350	5350	5350	0
275	20241025	151400	25401430	5350	5350	5350	5350	0
276	20241025	151300	25401430	5350	5350	5350	5350	18
277	20241025	151200	25305130	5350	5350	5350	5350	180
278	20241025	151100	24342130	5330	5330	5330	5330	0
279	20241025	151000	24342130	5330	5330	5330	5330	0
280	20241025	150900	24342130	5330	5330	5330	5330	0
281	20241025	150800	24342130	5330	5330	5330	5330	32
282	20241025	150700	24171570	5340	5340	5340	5340	4
283	20241025	150600	24150210	5320	5320	5320	5320	0
284	20241025	150500	24150210	5320	5320	5320	5320	0
285	20241025	150400	24150210	5320	5310	5320	5310	103
286	20241025	150300	23603230	5310	5310	5310	5310	0
287	20241025	150200	23603230	5310	5310	5310	5310	0
288	20241025	150100	23603230	5310	5310	5310	5310	0
289	20241025	150000	23603230	5310	5310	5310	5310	3
290	20241025	145900	23587300	5310	5310	5310	5310	0
291	20241025	145800	23587300	5310	5310	5310	5310	0
292	20241025	145700	23587300	5310	5310	5310	5310	0
293	20241025	145600	23587300	5310	5310	5310	5310	0
294	20241025	145500	23587300	5310	5310	5310	5310	0
295	20241025	145400	23587300	5310	5310	5310	5310	0
296	20241025	145300	23587300	5310	5310	5310	5310	0
297	20241025	145200	23587300	5310	5310	5310	5310	0
298	20241025	145100	23587300	5310	5310	5310	5310	0
299	20241025	145000	23587300	5310	5310	5310	5310	0
300	20241025	144900	23587300	5310	5310	5310	5310	0
301	20241025	144800	23587300	5310	5320	5320	5310	7
302	20241025	144700	23550100	5330	5330	5330	5330	0
303	20241025	144600	23550100	5330	5330	5330	5330	0
304	20241025	144500	23550100	5330	5330	5330	5330	0
305	20241025	144400	23550100	5330	5330	5330	5330	0
306	20241025	144300	23550100	5330	5330	5330	5330	0
307	20241025	144200	23550100	5330	5330	5330	5330	0
308	20241025	144100	23550100	5330	5330	5330	5330	0
309	20241025	144000	23550100	5330	5330	5330	5330	0
310	20241025	143900	23550100	5330	5330	5330	5330	0
311	20241025	143800	23550100	5330	5330	5330	5330	0
312	20241025	143700	23550100	5330	5330	5330	5330	0
313	20241025	143600	23550100	5330	5330	5330	5330	0
314	20241025	143500	23550100	5330	5330	5330	5330	0
315	20241025	143400	23550100	5330	5330	5330	5330	0
316	20241025	143300	23550100	5330	5330	5330	5330	0
317	20241025	143200	23550100	5330	5330	5330	5330	0
318	20241025	143100	23550100	5330	5330	5330	5330	0
319	20241025	143000	23550100	5330	5330	5330	5330	0
320	20241025	142900	23550100	5330	5330	5330	5330	0
321	20241025	142800	23550100	5330	5330	5330	5330	0
322	20241025	142700	23550100	5330	5330	5330	5330	0
323	20241025	142600	23550100	5330	5330	5330	5330	0
324	20241025	142500	23550100	5330	5330	5330	5330	0
325	20241025	142400	23550100	5330	5330	5330	5330	0
326	20241025	142300	23550100	5330	5330	5330	5330	0
327	20241025	142200	23550100	5330	5330	5330	5330	0
328	20241025	142100	23550100	5330	5330	5330	5330	0
329	20241025	142000	23550100	5330	5330	5330	5330	0
330	20241025	141900	23550100	5330	5330	5330	5330	0
331	20241025	141800	23550100	5330	5330	5330	5330	0
332	20241025	141700	23550100	5330	5330	5330	5330	0
333	20241025	141600	23550100	5330	5330	5330	5330	0
334	20241025	141500	23550100	5330	5330	5330	5330	0
335	20241025	141400	23550100	5330	5330	5330	5330	0
336	20241025	141300	23550100	5330	5330	5330	5330	0
337	20241025	141200	23550100	5330	5330	5330	5330	0
338	20241025	141100	23550100	5330	5330	5330	5330	0
339	20241025	141000	23550100	5330	5330	5330	5330	0
340	20241025	140900	23550100	5330	5330	5330	5330	0
341	20241025	140800	23550100	5330	5330	5330	5330	0
342	20241025	140700	23550100	5330	5330	5330	5330	0
343	20241025	140600	23550100	5330	5330	5330	5330	0
344	20241025	140500	23550100	5330	5330	5330	5330	0
345	20241025	140400	23550100	5330	5330	5330	5330	0
346	20241025	140300	23550100	5330	5330	5330	5330	0
347	20241025	140200	23550100	5330	5330	5330	5330	0
348	20241025	140100	23550100	5330	5330	5330	5330	0
349	20241025	140000	23550100	5330	5330	5330	5330	0
350	20241025	135900	23550100	5330	5330	5330	5330	0
351	20241025	135800	23550100	5330	5350	5350	5330	120
352	20241025	135700	22909700	5360	5360	5360	5360	0
353	20241025	135600	22909700	5360	5360	5360	5360	0
354	20241025	135500	22909700	5360	5360	5360	5360	0
355	20241025	135400	22909700	5360	5360	5360	5360	0
356	20241025	135300	22909700	5360	5360	5360	5360	0
357	20241025	135200	22909700	5360	5340	5360	5340	187
358	20241025	135100	21910110	5340	5340	5340	5340	0
359	20241025	135000	21910110	5340	5340	5340	5340	0
360	20241025	134900	21910110	5340	5340	5340	5340	0
361	20241025	134800	21910110	5340	5340	5340	5340	0
362	20241025	134700	21910110	5340	5340	5340	5340	0
363	20241025	134600	21910110	5340	5340	5340	5340	0
364	20241025	134500	21910110	5340	5340	5340	5340	0
365	20241025	134400	21910110	5340	5340	5340	5340	0
366	20241025	134300	21910110	5340	5340	5340	5340	0
367	20241025	134200	21910110	5340	5340	5340	5340	0
368	20241025	134100	21910110	5340	5280	5340	5280	235
369	20241025	134000	20662440	5270	5270	5270	5270	0
370	20241025	133900	20662440	5270	5270	5270	5270	0
371	20241025	133800	20662440	5270	5270	5270	5270	1
372	20241025	133700	20657170	5280	5280	5280	5280	0
373	20241025	133600	20657170	5280	5280	5280	5280	0
374	20241025	133500	20657170	5280	5280	5280	5280	0
375	20241025	133400	20657170	5280	5280	5280	5280	0
376	20241025	133300	20657170	5280	5280	5280	5280	0
377	20241025	133200	20657170	5280	5280	5280	5280	0
378	20241025	133100	20657170	5280	5280	5280	5280	0
379	20241025	133000	20657170	5280	5280	5280	5280	0
380	20241025	132900	20657170	5280	5280	5280	5280	0
381	20241025	132800	20657170	5280	5280	5280	5280	0
382	20241025	132700	20657170	5280	5280	5280	5280	0
383	20241025	132600	20657170	5280	5280	5280	5280	0
384	20241025	132500	20657170	5280	5270	5280	5270	62
385	20241025	132400	20330420	5270	5270	5270	5270	0
386	20241025	132300	20330420	5270	5290	5290	5270	1436
387	20241025	132200	12757360	5290	5290	5290	5290	0
388	20241025	132100	12757360	5290	5290	5290	5290	0
389	20241025	132000	12757360	5290	5290	5290	5290	0
390	20241025	131900	12757360	5290	5290	5290	5290	0
391	20241025	131800	12757360	5290	5290	5290	5290	0
392	20241025	131700	12757360	5290	5290	5290	5290	0
393	20241025	131600	12757360	5290	5290	5290	5290	0
394	20241025	131500	12757360	5290	5290	5290	5290	0
395	20241025	131400	12757360	5290	5290	5290	5290	0
396	20241025	131300	12757360	5290	5290	5290	5290	0
397	20241025	131200	12757360	5290	5290	5290	5290	0
398	20241025	131100	12757360	5290	5290	5290	5290	0
399	20241025	131000	12757360	5290	5290	5290	5290	0
400	20241025	130900	12757360	5290	5290	5290	5290	0
401	20241025	130800	12757360	5290	5290	5290	5290	0
402	20241025	130700	12757360	5290	5290	5290	5290	0
403	20241025	130600	12757360	5290	5290	5290	5290	0
404	20241025	130500	12757360	5290	5290	5290	5290	0
405	20241025	130400	12757360	5290	5290	5290	5290	0
406	20241025	130300	12757360	5290	5290	5290	5290	0
407	20241025	130200	12757360	5290	5340	5340	5290	2
408	20241025	130100	12746730	5340	5340	5340	5340	0
409	20241025	130000	12746730	5340	5340	5340	5340	13
410	20241025	125900	12677310	5300	5300	5300	5300	0
411	20241025	125800	12677310	5300	5300	5300	5300	0
412	20241025	125700	12677310	5300	5300	5300	5300	0
413	20241025	125600	12677310	5300	5300	5300	5300	0
414	20241025	125500	12677310	5300	5300	5300	5300	0
415	20241025	125400	12677310	5300	5300	5300	5300	0
416	20241025	125300	12677310	5300	5300	5300	5300	0
417	20241025	125200	12677310	5300	5300	5300	5300	0
418	20241025	125100	12677310	5300	5300	5300	5300	0
419	20241025	125000	12677310	5300	5300	5300	5300	0
420	20241025	124900	12677310	5300	5300	5300	5300	0
421	20241025	124800	12677310	5300	5300	5300	5300	24
422	20241025	124700	12550110	5310	5310	5310	5310	0
423	20241025	124600	12550110	5310	5310	5310	5310	0
424	20241025	124500	12550110	5310	5310	5310	5310	0
425	20241025	124400	12550110	5310	5310	5310	5310	21
426	20241025	124300	12438600	5310	5310	5310	5310	0
427	20241025	124200	12438600	5310	5310	5310	5310	0
428	20241025	124100	12438600	5310	5310	5310	5310	0
429	20241025	124000	12438600	5310	5310	5310	5310	0
430	20241025	123900	12438600	5310	5310	5310	5310	0
431	20241025	123800	12438600	5310	5310	5310	5310	0
432	20241025	123700	12438600	5310	5310	5310	5310	0
433	20241025	123600	12438600	5310	5310	5310	5310	0
434	20241025	123500	12438600	5310	5310	5310	5310	0
435	20241025	123400	12438600	5310	5310	5310	5310	0
436	20241025	123300	12438600	5310	5310	5310	5310	0
437	20241025	123200	12438600	5310	5310	5310	5310	0
438	20241025	123100	12438600	5310	5310	5310	5310	0
439	20241025	123000	12438600	5310	5310	5310	5310	0
440	20241025	122900	12438600	5310	5310	5310	5310	0
441	20241025	122800	12438600	5310	5310	5310	5310	0
442	20241025	122700	12438600	5310	5310	5310	5310	0
443	20241025	122600	12438600	5310	5310	5310	5310	0
444	20241025	122500	12438600	5310	5310	5310	5310	0
445	20241025	122400	12438600	5310	5310	5310	5310	0
446	20241025	122300	12438600	5310	5310	5310	5310	0
447	20241025	122200	12438600	5310	5310	5310	5310	0
448	20241025	122100	12438600	5310	5310	5310	5310	0
449	20241025	122000	12438600	5310	5310	5310	5310	0
450	20241025	121900	12438600	5310	5310	5310	5310	0
451	20241025	121800	12438600	5310	5310	5310	5310	0
452	20241025	121700	12438600	5310	5310	5310	5310	0
453	20241025	121600	12438600	5310	5310	5310	5310	0
454	20241025	121500	12438600	5310	5310	5310	5310	0
455	20241025	121400	12438600	5310	5310	5310	5310	0
456	20241025	121300	12438600	5310	5310	5310	5310	0
457	20241025	121200	12438600	5310	5310	5310	5310	0
458	20241025	121100	12438600	5310	5310	5310	5310	0
459	20241025	121000	12438600	5310	5310	5310	5310	0
460	20241025	120900	12438600	5310	5310	5310	5310	0
461	20241025	120800	12438600	5310	5310	5310	5310	0
462	20241025	120700	12438600	5310	5310	5310	5310	0
463	20241025	120600	12438600	5310	5310	5310	5310	0
464	20241025	120500	12438600	5310	5310	5310	5310	0
465	20241025	120400	12438600	5310	5310	5310	5310	0
466	20241025	120300	12438600	5310	5310	5310	5310	0
467	20241025	120200	12438600	5310	5310	5310	5310	0
468	20241025	120100	12438600	5310	5310	5310	5310	0
469	20241025	120000	12438600	5310	5310	5310	5310	0
470	20241025	115900	12438600	5310	5310	5310	5310	0
471	20241025	115800	12438600	5310	5310	5310	5310	0
472	20241025	115700	12438600	5310	5310	5310	5310	0
473	20241025	115600	12438600	5310	5310	5310	5310	0
474	20241025	115500	12438600	5310	5310	5310	5310	0
475	20241025	115400	12438600	5310	5310	5310	5310	0
476	20241025	115300	12438600	5310	5310	5310	5310	0
477	20241025	115200	12438600	5310	5310	5310	5310	0
478	20241025	115100	12438600	5310	5310	5310	5310	0
479	20241025	115000	12438600	5310	5310	5310	5310	0
480	20241025	114900	12438600	5310	5310	5310	5310	35
481	20241025	114800	12252750	5310	5310	5310	5310	0
482	20241025	114700	12252750	5310	5310	5310	5310	0
483	20241025	114600	12252750	5310	5310	5310	5310	0
484	20241025	114500	12252750	5310	5310	5310	5310	0
485	20241025	114400	12252750	5310	5310	5310	5310	0
486	20241025	114300	12252750	5310	5310	5310	5310	0
487	20241025	114200	12252750	5310	5310	5310	5310	0
488	20241025	114100	12252750	5310	5310	5310	5310	0
489	20241025	114000	12252750	5310	5310	5310	5310	0
490	20241025	113900	12252750	5310	5310	5310	5310	0
491	20241025	113800	12252750	5310	5310	5310	5310	0
492	20241025	113700	12252750	5310	5310	5310	5310	0
493	20241025	113600	12252750	5310	5310	5310	5310	0
494	20241025	113500	12252750	5310	5310	5310	5310	0
495	20241025	113400	12252750	5310	5310	5310	5310	0
496	20241025	113300	12252750	5310	5310	5310	5310	0
497	20241025	113200	12252750	5310	5310	5310	5310	24
498	20241025	113100	12125310	5340	5340	5340	5340	0
499	20241025	113000	12125310	5340	5340	5340	5340	0
500	20241025	112900	12125310	5340	5340	5340	5340	0
501	20241025	112800	12125310	5340	5340	5340	5340	0
502	20241025	112700	12125310	5340	5340	5340	5340	0
503	20241025	112600	12125310	5340	5340	5340	5340	0
504	20241025	112500	12125310	5340	5340	5340	5340	0
505	20241025	112400	12125310	5340	5340	5340	5340	0
506	20241025	112300	12125310	5340	5340	5340	5340	0
507	20241025	112200	12125310	5340	5340	5340	5340	0
508	20241025	112100	12125310	5340	5340	5340	5340	0
509	20241025	112000	12125310	5340	5340	5340	5340	0
510	20241025	111900	12125310	5340	5340	5340	5340	0
511	20241025	111800	12125310	5340	5340	5340	5340	0
512	20241025	111700	12125310	5340	5340	5340	5340	0
513	20241025	111600	12125310	5340	5340	5340	5340	0
514	20241025	111500	12125310	5340	5340	5340	5340	0
515	20241025	111400	12125310	5340	5340	5340	5340	0
516	20241025	111300	12125310	5340	5340	5340	5340	0
517	20241025	111200	12125310	5340	5340	5340	5340	3
518	20241025	111100	12109290	5340	5340	5340	5340	0
519	20241025	111000	12109290	5340	5340	5340	5340	0
520	20241025	110900	12109290	5340	5340	5340	5340	0
521	20241025	110800	12109290	5340	5340	5340	5340	0
522	20241025	110700	12109290	5340	5340	5340	5340	0
523	20241025	110600	12109290	5340	5340	5340	5340	0
524	20241025	110500	12109290	5340	5340	5340	5340	0
525	20241025	110400	12109290	5340	5340	5340	5340	0
526	20241025	110300	12109290	5340	5340	5340	5340	0
527	20241025	110200	12109290	5340	5340	5340	5340	0
528	20241025	110100	12109290	5340	5340	5340	5340	0
529	20241025	110000	12109290	5340	5340	5340	5340	1
530	20241025	105900	12103950	5320	5320	5320	5320	0
531	20241025	105800	12103950	5320	5320	5320	5320	0
532	20241025	105700	12103950	5320	5320	5320	5320	20
533	20241025	105600	11997550	5340	5340	5340	5340	0
534	20241025	105500	11997550	5340	5340	5340	5340	0
535	20241025	105400	11997550	5340	5340	5340	5340	0
536	20241025	105300	11997550	5340	5340	5340	5340	0
537	20241025	105200	11997550	5340	5340	5340	5340	0
538	20241025	105100	11997550	5340	5340	5340	5340	0
539	20241025	105000	11997550	5340	5340	5340	5340	0
540	20241025	104900	11997550	5340	5340	5340	5340	0
541	20241025	104800	11997550	5340	5340	5340	5340	0
542	20241025	104700	11997550	5340	5340	5340	5340	0
543	20241025	104600	11997550	5340	5340	5340	5340	0
544	20241025	104500	11997550	5340	5340	5340	5340	0
545	20241025	104400	11997550	5340	5340	5340	5340	0
546	20241025	104300	11997550	5340	5340	5340	5340	0
547	20241025	104200	11997550	5340	5340	5340	5340	0
548	20241025	104100	11997550	5340	5340	5340	5340	0
549	20241025	104000	11997550	5340	5340	5340	5340	0
550	20241025	103900	11997550	5340	5340	5340	5340	0
551	20241025	103800	11997550	5340	5340	5340	5340	0
552	20241025	103700	11997550	5340	5340	5340	5340	0
553	20241025	103600	11997550	5340	5340	5340	5340	0
554	20241025	103500	11997550	5340	5340	5340	5340	0
555	20241025	103400	11997550	5340	5340	5340	5340	0
556	20241025	103300	11997550	5340	5340	5340	5340	0
557	20241025	103200	11997550	5340	5340	5340	5340	0
558	20241025	103100	11997550	5340	5340	5340	5340	0
559	20241025	103000	11997550	5340	5340	5340	5340	0
560	20241025	102900	11997550	5340	5340	5340	5340	0
561	20241025	102800	11997550	5340	5340	5340	5340	0
562	20241025	102700	11997550	5340	5340	5340	5340	0
563	20241025	102600	11997550	5340	5340	5340	5340	0
564	20241025	102500	11997550	5340	5340	5340	5340	0
565	20241025	102400	11997550	5340	5340	5340	5340	0
566	20241025	102300	11997550	5340	5340	5340	5340	0
567	20241025	102200	11997550	5340	5340	5340	5340	0
568	20241025	102100	11997550	5340	5340	5340	5340	0
569	20241025	102000	11997550	5340	5340	5340	5340	0
570	20241025	101900	11997550	5340	5340	5340	5340	2
571	20241025	101800	11986870	5340	5340	5340	5340	0
572	20241025	101700	11986870	5340	5340	5340	5340	0
573	20241025	101600	11986870	5340	5340	5340	5340	0
574	20241025	101500	11986870	5340	5340	5340	5340	0
575	20241025	101400	11986870	5340	5340	5340	5340	0
576	20241025	101300	11986870	5340	5340	5340	5340	0
577	20241025	101200	11986870	5340	5340	5340	5340	0
578	20241025	101100	11986870	5340	5340	5340	5340	2
579	20241025	101000	11976190	5340	5340	5340	5340	0
580	20241025	100900	11976190	5340	5340	5340	5340	0
581	20241025	100800	11976190	5340	5340	5340	5340	0
582	20241025	100700	11976190	5340	5340	5340	5340	100
583	20241025	100600	11442190	5340	5340	5340	5340	0
584	20241025	100500	11442190	5340	5340	5340	5340	0
585	20241025	100400	11442190	5340	5340	5340	5340	0
586	20241025	100300	11442190	5340	5340	5340	5340	0
587	20241025	100200	11442190	5340	5340	5340	5340	1
588	20241025	100100	11436850	5350	5350	5350	5350	0
589	20241025	100000	11436850	5350	5350	5350	5350	0
590	20241025	095900	11436850	5350	5350	5350	5350	0
591	20241025	095800	11436850	5350	5350	5350	5350	0
592	20241025	095700	11436850	5350	5350	5350	5350	3
593	20241025	095600	11420800	5350	5350	5350	5350	0
594	20241025	095500	11420800	5350	5350	5350	5350	0
595	20241025	095400	11420800	5350	5350	5350	5350	0
596	20241025	095300	11420800	5350	5350	5350	5350	0
597	20241025	095200	11420800	5350	5350	5350	5350	0
598	20241025	095100	11420800	5350	5350	5350	5350	0
599	20241025	095000	11420800	5350	5350	5350	5350	0
600	20241025	094900	11420800	5350	5350	5350	5350	0
601	20241025	094800	11420800	5350	5350	5350	5350	0
602	20241025	094700	11420800	5350	5350	5350	5350	0
603	20241025	094600	11420800	5350	5350	5350	5350	0
604	20241025	094500	11420800	5350	5350	5350	5350	0
605	20241025	094400	11420800	5350	5350	5350	5350	0
606	20241025	094300	11420800	5350	5350	5350	5350	11
607	20241025	094200	11361950	5350	5350	5350	5350	0
608	20241025	094100	11361950	5350	5350	5350	5350	10
609	20241025	094000	11308450	5350	5350	5350	5350	0
610	20241025	093900	11308450	5350	5350	5350	5350	0
611	20241025	093800	11308450	5350	5350	5350	5350	0
612	20241025	093700	11308450	5350	5340	5350	5340	510
613	20241025	093600	8580050	5340	5340	5340	5340	0
614	20241025	093500	8580050	5340	5340	5340	5340	0
615	20241025	093400	8580050	5340	5340	5340	5340	0
616	20241025	093300	8580050	5340	5340	5340	5340	0
617	20241025	093200	8580050	5340	5340	5340	5340	0
618	20241025	093100	8580050	5340	5340	5340	5340	0
619	20241025	093000	8580050	5340	5340	5340	5340	0
620	20241025	092900	8580050	5340	5340	5340	5340	0
621	20241025	092800	8580050	5340	5340	5340	5340	0
622	20241025	092700	8580050	5340	5340	5340	5340	7
623	20241025	092600	8542670	5340	5310	5340	5310	46
624	20241025	092500	8297940	5270	5350	5350	5270	629
625	20241025	092400	4980290	5330	5330	5330	5330	0
626	20241025	092300	4980290	5330	5330	5330	5330	0
627	20241025	092200	4980290	5330	5330	5330	5330	0
628	20241025	092100	4980290	5330	5350	5350	5330	330
629	20241025	092000	3219550	5350	5350	5350	5350	0
630	20241025	091900	3219550	5350	5350	5350	5350	0
631	20241025	091800	3219550	5350	5350	5350	5350	0
632	20241025	091700	3219550	5350	5350	5350	5350	0
633	20241025	091600	3219550	5350	5350	5350	5350	0
634	20241025	091500	3219550	5350	5350	5350	5350	0
635	20241025	091400	3219550	5350	5350	5350	5350	0
636	20241025	091300	3219550	5350	5350	5350	5350	0
637	20241025	091200	3219550	5350	5350	5350	5350	0
638	20241025	091100	3219550	5350	5350	5350	5350	0
639	20241025	091000	3219550	5350	5350	5350	5350	0
640	20241025	090900	3219550	5350	5350	5350	5350	0
641	20241025	090800	3219550	5350	5350	5350	5350	0
642	20241025	090700	3219550	5350	5350	5350	5350	0
643	20241025	090600	3219550	5350	5350	5350	5350	0
644	20241025	090500	3219550	5350	5350	5350	5350	0
645	20241025	090400	3219550	5350	5350	5350	5350	277
646	20241025	090300	1737600	5350	5330	5350	5330	2
647	20241025	090200	1726920	5330	5330	5330	5330	0
648	20241025	090100	1726920	5330	5330	5330	5330	0
649	20241025	090000	1726920	5330	5330	5330	5330	324