KissMeData/025620/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	191100	19701980	5380	5380	5380	5380	58
3	20241015	191000	19701980	5380	5380	5380	5380	0
4	20241015	190900	19701980	5380	5380	5380	5380	0
5	20241015	190800	19701980	5380	5380	5380	5380	0
6	20241015	190700	19701980	5380	5380	5380	5380	0
7	20241015	190600	19701980	5380	5380	5380	5380	0
8	20241015	190500	19701980	5380	5380	5380	5380	0
9	20241015	190400	19701980	5380	5380	5380	5380	0
10	20241015	190300	19701980	5380	5380	5380	5380	0
11	20241015	190200	19701980	5380	5380	5380	5380	0
12	20241015	190100	19701980	5380	5380	5380	5380	0
13	20241015	190000	19701980	5380	5380	5380	5380	0
14	20241015	185900	19701980	5380	5380	5380	5380	0
15	20241015	185800	19701980	5380	5380	5380	5380	0
16	20241015	185700	19701980	5380	5380	5380	5380	0
17	20241015	185600	19701980	5380	5380	5380	5380	0
18	20241015	185500	19701980	5380	5380	5380	5380	0
19	20241015	185400	19701980	5380	5380	5380	5380	0
20	20241015	185300	19701980	5380	5380	5380	5380	0
21	20241015	185200	19701980	5380	5380	5380	5380	0
22	20241015	185100	19701980	5380	5380	5380	5380	0
23	20241015	185000	19701980	5380	5380	5380	5380	0
24	20241015	184900	19701980	5380	5380	5380	5380	0
25	20241015	184800	19701980	5380	5380	5380	5380	0
26	20241015	184700	19701980	5380	5380	5380	5380	0
27	20241015	184600	19701980	5380	5380	5380	5380	0
28	20241015	184500	19701980	5380	5380	5380	5380	0
29	20241015	184400	19701980	5380	5380	5380	5380	0
30	20241015	184300	19701980	5380	5380	5380	5380	0
31	20241015	184200	19701980	5380	5380	5380	5380	0
32	20241015	184100	19701980	5380	5380	5380	5380	58
33	20241015	184000	19701980	5380	5380	5380	5380	0
34	20241015	183900	19701980	5380	5380	5380	5380	0
35	20241015	183800	19701980	5380	5380	5380	5380	0
36	20241015	183700	19701980	5380	5380	5380	5380	0
37	20241015	183600	19701980	5380	5380	5380	5380	0
38	20241015	183500	19701980	5380	5380	5380	5380	0
39	20241015	183400	19701980	5380	5380	5380	5380	0
40	20241015	183300	19701980	5380	5380	5380	5380	0
41	20241015	183200	19701980	5380	5380	5380	5380	0
42	20241015	183100	19701980	5380	5380	5380	5380	0
43	20241015	183000	19701980	5380	5380	5380	5380	0
44	20241015	182900	19701980	5380	5380	5380	5380	0
45	20241015	182800	19701980	5380	5380	5380	5380	0
46	20241015	182700	19701980	5380	5380	5380	5380	0
47	20241015	182600	19701980	5380	5380	5380	5380	0
48	20241015	182500	19701980	5380	5380	5380	5380	0
49	20241015	182400	19701980	5380	5380	5380	5380	0
50	20241015	182300	19701980	5380	5380	5380	5380	0
51	20241015	182200	19701980	5380	5380	5380	5380	0
52	20241015	182100	19701980	5380	5380	5380	5380	0
53	20241015	182000	19701980	5380	5380	5380	5380	0
54	20241015	181900	19701980	5380	5380	5380	5380	0
55	20241015	181800	19701980	5380	5380	5380	5380	0
56	20241015	181700	19701980	5380	5380	5380	5380	0
57	20241015	181600	19701980	5380	5380	5380	5380	0
58	20241015	181500	19701980	5380	5380	5380	5380	0
59	20241015	181400	19701980	5380	5380	5380	5380	0
60	20241015	181300	19701980	5380	5380	5380	5380	0
61	20241015	181200	19701980	5380	5380	5380	5380	0
62	20241015	181100	19701980	5380	5380	5380	5380	58
63	20241015	181000	19701980	5380	5380	5380	5380	0
64	20241015	180900	19701980	5380	5380	5380	5380	0
65	20241015	180800	19701980	5380	5380	5380	5380	0
66	20241015	180700	19701980	5380	5380	5380	5380	0
67	20241015	180600	19701980	5380	5380	5380	5380	0
68	20241015	180500	19701980	5380	5380	5380	5380	0
69	20241015	180400	19701980	5380	5380	5380	5380	0
70	20241015	180300	19701980	5380	5380	5380	5380	0
71	20241015	180200	19701980	5380	5380	5380	5380	0
72	20241015	180100	19701980	5380	5380	5380	5380	0
73	20241015	180000	19701980	5380	5380	5380	5380	0
74	20241015	175900	19701980	5380	5380	5380	5380	0
75	20241015	175800	19701980	5380	5380	5380	5380	0
76	20241015	175700	19701980	5380	5380	5380	5380	0
77	20241015	175600	19701980	5380	5380	5380	5380	0
78	20241015	175500	19701980	5380	5380	5380	5380	0
79	20241015	175400	19701980	5380	5380	5380	5380	0
80	20241015	175300	19701980	5380	5380	5380	5380	0
81	20241015	175200	19701980	5380	5380	5380	5380	0
82	20241015	175100	19701980	5380	5380	5380	5380	0
83	20241015	175000	19701980	5380	5380	5380	5380	0
84	20241015	174900	19701980	5380	5380	5380	5380	0
85	20241015	174800	19701980	5380	5380	5380	5380	0
86	20241015	174700	19701980	5380	5380	5380	5380	0
87	20241015	174600	19701980	5380	5380	5380	5380	0
88	20241015	174500	19701980	5380	5380	5380	5380	0
89	20241015	174400	19701980	5380	5380	5380	5380	0
90	20241015	174300	19701980	5380	5380	5380	5380	0
91	20241015	174200	19701980	5380	5380	5380	5380	0
92	20241015	174100	19701980	5380	5380	5380	5380	58
93	20241015	174000	19701980	5380	5380	5380	5380	0
94	20241015	173900	19701980	5380	5380	5380	5380	0
95	20241015	173800	19701980	5380	5380	5380	5380	0
96	20241015	173700	19701980	5380	5380	5380	5380	0
97	20241015	173600	19701980	5380	5380	5380	5380	0
98	20241015	173500	19701980	5380	5380	5380	5380	0
99	20241015	173400	19701980	5380	5380	5380	5380	0
100	20241015	173300	19701980	5380	5380	5380	5380	0
101	20241015	173200	19701980	5380	5380	5380	5380	0
102	20241015	173100	19701980	5380	5380	5380	5380	0
103	20241015	173000	19701980	5380	5380	5380	5380	0
104	20241015	172900	19701980	5380	5380	5380	5380	0
105	20241015	172800	19701980	5380	5380	5380	5380	0
106	20241015	172700	19701980	5380	5380	5380	5380	0
107	20241015	172600	19701980	5380	5380	5380	5380	0
108	20241015	172500	19701980	5380	5380	5380	5380	0
109	20241015	172400	19701980	5380	5380	5380	5380	0
110	20241015	172300	19701980	5380	5380	5380	5380	0
111	20241015	172200	19701980	5380	5380	5380	5380	0
112	20241015	172100	19701980	5380	5380	5380	5380	0
113	20241015	172000	19701980	5380	5380	5380	5380	0
114	20241015	171900	19701980	5380	5380	5380	5380	0
115	20241015	171800	19701980	5380	5380	5380	5380	0
116	20241015	171700	19701980	5380	5380	5380	5380	0
117	20241015	171600	19701980	5380	5380	5380	5380	0
118	20241015	171500	19701980	5380	5380	5380	5380	0
119	20241015	171400	19701980	5380	5380	5380	5380	0
120	20241015	171300	19701980	5380	5380	5380	5380	0
121	20241015	171200	19701980	5380	5380	5380	5380	0
122	20241015	171100	19701980	5380	5380	5380	5380	58
123	20241015	171000	19701980	5380	5380	5380	5380	0
124	20241015	170900	19701980	5380	5380	5380	5380	0
125	20241015	170800	19701980	5380	5380	5380	5380	0
126	20241015	170700	19701980	5380	5380	5380	5380	0
127	20241015	170600	19701980	5380	5380	5380	5380	0
128	20241015	170500	19701980	5380	5380	5380	5380	0
129	20241015	170400	19701980	5380	5380	5380	5380	0
130	20241015	170300	19701980	5380	5380	5380	5380	0
131	20241015	170200	19701980	5380	5380	5380	5380	0
132	20241015	170100	19701980	5380	5380	5380	5380	0
133	20241015	170000	19701980	5380	5380	5380	5380	0
134	20241015	165900	19701980	5380	5380	5380	5380	0
135	20241015	165800	19701980	5380	5380	5380	5380	0
136	20241015	165700	19701980	5380	5380	5380	5380	0
137	20241015	165600	19701980	5380	5380	5380	5380	0
138	20241015	165500	19701980	5380	5380	5380	5380	0
139	20241015	165400	19701980	5380	5380	5380	5380	0
140	20241015	165300	19701980	5380	5380	5380	5380	0
141	20241015	165200	19701980	5380	5380	5380	5380	0
142	20241015	165100	19701980	5380	5380	5380	5380	0
143	20241015	165000	19701980	5380	5380	5380	5380	0
144	20241015	164900	19701980	5380	5380	5380	5380	0
145	20241015	164800	19701980	5380	5380	5380	5380	0
146	20241015	164700	19701980	5380	5380	5380	5380	0
147	20241015	164600	19701980	5380	5380	5380	5380	0
148	20241015	164500	19701980	5380	5380	5380	5380	0
149	20241015	164400	19701980	5380	5380	5380	5380	0
150	20241015	164300	19701980	5380	5380	5380	5380	0
151	20241015	164200	19701980	5380	5380	5380	5380	0
152	20241015	164100	19701980	5380	5380	5380	5380	58
153	20241015	164000	19701980	5380	5380	5380	5380	0
154	20241015	163900	19701980	5380	5380	5380	5380	0
155	20241015	163800	19701980	5380	5380	5380	5380	0
156	20241015	163700	19701980	5380	5380	5380	5380	0
157	20241015	163600	19701980	5380	5380	5380	5380	0
158	20241015	163500	19701980	5380	5380	5380	5380	0
159	20241015	163400	19701980	5380	5380	5380	5380	0
160	20241015	163300	19701980	5380	5380	5380	5380	0
161	20241015	163200	19701980	5380	5380	5380	5380	0
162	20241015	163100	19701980	5380	5380	5380	5380	0
163	20241015	163000	19701980	5380	5380	5380	5380	0
164	20241015	162900	19701980	5380	5380	5380	5380	0
165	20241015	162800	19701980	5380	5380	5380	5380	0
166	20241015	162700	19701980	5380	5380	5380	5380	0
167	20241015	162600	19701980	5380	5380	5380	5380	0
168	20241015	162500	19701980	5380	5380	5380	5380	0
169	20241015	162400	19701980	5380	5380	5380	5380	0
170	20241015	162300	19701980	5380	5380	5380	5380	0
171	20241015	162200	19701980	5380	5380	5380	5380	0
172	20241015	162100	19701980	5380	5380	5380	5380	0
173	20241015	162000	19701980	5380	5380	5380	5380	0
174	20241015	161900	19701980	5380	5380	5380	5380	0
175	20241015	161800	19701980	5380	5380	5380	5380	0
176	20241015	161700	19701980	5380	5380	5380	5380	0
177	20241015	161600	19701980	5380	5380	5380	5380	0
178	20241015	161500	19701980	5380	5380	5380	5380	0
179	20241015	161400	19701980	5380	5380	5380	5380	0
180	20241015	161300	19701980	5380	5380	5380	5380	0
181	20241015	161200	19701980	5380	5380	5380	5380	0
182	20241015	161100	19701980	5380	5380	5380	5380	58
183	20241015	161000	19701980	5380	5380	5380	5380	0
184	20241015	160900	19701980	5380	5380	5380	5380	0
185	20241015	160800	19701980	5380	5380	5380	5380	0
186	20241015	160700	19701980	5380	5380	5380	5380	0
187	20241015	160600	19701980	5380	5380	5380	5380	0
188	20241015	160500	19701980	5380	5380	5380	5380	0
189	20241015	160400	19701980	5380	5380	5380	5380	0
190	20241015	160300	19701980	5380	5380	5380	5380	0
191	20241015	160200	19701980	5380	5380	5380	5380	0
192	20241015	160100	19701980	5380	5380	5380	5380	0
193	20241015	160000	19701980	5380	5380	5380	5380	0
194	20241015	155900	19701980	5380	5380	5380	5380	0
195	20241015	155800	19701980	5380	5380	5380	5380	0
196	20241015	155700	19701980	5380	5380	5380	5380	0
197	20241015	155600	19701980	5380	5380	5380	5380	0
198	20241015	155500	19701980	5380	5380	5380	5380	0
199	20241015	155400	19701980	5380	5380	5380	5380	0
200	20241015	155300	19701980	5380	5380	5380	5380	0
201	20241015	155200	19701980	5380	5380	5380	5380	0
202	20241015	155100	19701980	5380	5380	5380	5380	0
203	20241015	155000	19701980	5380	5380	5380	5380	0
204	20241015	154900	19701980	5380	5380	5380	5380	0
205	20241015	154800	19701980	5380	5380	5380	5380	0
206	20241015	154700	19701980	5380	5380	5380	5380	0
207	20241015	154600	19701980	5380	5380	5380	5380	0
208	20241015	154500	19701980	5380	5380	5380	5380	0
209	20241015	154400	19701980	5380	5380	5380	5380	0
210	20241015	154300	19701980	5380	5380	5380	5380	0
211	20241015	154200	19701980	5380	5380	5380	5380	0
212	20241015	154100	19701980	5380	5380	5380	5380	58
213	20241015	154000	19701980	5380	5380	5380	5380	0
214	20241015	153900	19701980	5380	5380	5380	5380	0
215	20241015	153800	19701980	5380	5380	5380	5380	0
216	20241015	153700	19701980	5380	5380	5380	5380	0
217	20241015	153600	19701980	5380	5380	5380	5380	0
218	20241015	153500	19701980	5380	5380	5380	5380	0
219	20241015	153400	19701980	5380	5380	5380	5380	0
220	20241015	153300	19701980	5380	5380	5380	5380	0
221	20241015	153200	19701980	5380	5380	5380	5380	0
222	20241015	153100	19701980	5380	5380	5380	5380	0
223	20241015	153000	19701980	5380	5380	5380	5380	58
224	20241015	152900	19389940	5380	5380	5380	5380	0
225	20241015	152800	19389940	5380	5380	5380	5380	0
226	20241015	152700	19389940	5380	5380	5380	5380	0
227	20241015	152600	19389940	5380	5380	5380	5380	0
228	20241015	152500	19389940	5380	5380	5380	5380	0
229	20241015	152400	19389940	5380	5380	5380	5380	0
230	20241015	152300	19389940	5380	5380	5380	5380	0
231	20241015	152200	19389940	5380	5380	5380	5380	0
232	20241015	152100	19389940	5380	5380	5380	5380	0
233	20241015	152000	19389940	5380	5380	5380	5380	0
234	20241015	151900	19389940	5380	5380	5380	5380	0
235	20241015	151800	19389940	5380	5380	5380	5380	1
236	20241015	151700	19384560	5380	5380	5380	5380	0
237	20241015	151600	19384560	5380	5380	5380	5380	0
238	20241015	151500	19384560	5380	5380	5380	5380	0
239	20241015	151400	19384560	5380	5380	5380	5380	3
240	20241015	151300	19368420	5390	5390	5390	5390	0
241	20241015	151200	19368420	5390	5390	5390	5390	0
242	20241015	151100	19368420	5390	5390	5390	5390	0
243	20241015	151000	19368420	5390	5390	5390	5390	0
244	20241015	150900	19368420	5390	5390	5390	5390	0
245	20241015	150800	19368420	5390	5390	5390	5390	0
246	20241015	150700	19368420	5390	5390	5390	5390	0
247	20241015	150600	19368420	5390	5390	5390	5390	0
248	20241015	150500	19368420	5390	5390	5390	5390	0
249	20241015	150400	19368420	5390	5390	5390	5390	0
250	20241015	150300	19368420	5390	5390	5390	5390	0
251	20241015	150200	19368420	5390	5390	5390	5390	0
252	20241015	150100	19368420	5390	5390	5390	5390	0
253	20241015	150000	19368420	5390	5390	5390	5390	0
254	20241015	145900	19368420	5390	5390	5390	5390	0
255	20241015	145800	19368420	5390	5390	5390	5390	3
256	20241015	145700	19352250	5390	5390	5390	5390	3
257	20241015	145600	19336080	5390	5390	5390	5390	0
258	20241015	145500	19336080	5390	5390	5390	5390	0
259	20241015	145400	19336080	5390	5390	5390	5390	0
260	20241015	145300	19336080	5390	5390	5390	5390	0
261	20241015	145200	19336080	5390	5390	5390	5390	0
262	20241015	145100	19336080	5390	5390	5390	5390	0
263	20241015	145000	19336080	5390	5390	5390	5390	0
264	20241015	144900	19336080	5390	5390	5390	5390	0
265	20241015	144800	19336080	5390	5390	5390	5390	0
266	20241015	144700	19336080	5390	5390	5390	5390	0
267	20241015	144600	19336080	5390	5390	5390	5390	0
268	20241015	144500	19336080	5390	5390	5390	5390	0
269	20241015	144400	19336080	5390	5390	5390	5390	0
270	20241015	144300	19336080	5390	5390	5390	5390	0
271	20241015	144200	19336080	5390	5390	5390	5390	0
272	20241015	144100	19336080	5390	5390	5390	5390	0
273	20241015	144000	19336080	5390	5390	5390	5390	0
274	20241015	143900	19336080	5390	5390	5390	5390	0
275	20241015	143800	19336080	5390	5390	5390	5390	0
276	20241015	143700	19336080	5390	5390	5390	5390	0
277	20241015	143600	19336080	5390	5390	5390	5390	0
278	20241015	143500	19336080	5390	5390	5390	5390	0
279	20241015	143400	19336080	5390	5390	5390	5390	0
280	20241015	143300	19336080	5390	5390	5390	5390	0
281	20241015	143200	19336080	5390	5390	5390	5390	0
282	20241015	143100	19336080	5390	5390	5390	5390	0
283	20241015	143000	19336080	5390	5390	5390	5390	0
284	20241015	142900	19336080	5390	5390	5390	5390	0
285	20241015	142800	19336080	5390	5390	5390	5390	0
286	20241015	142700	19336080	5390	5390	5390	5390	0
287	20241015	142600	19336080	5390	5390	5390	5390	0
288	20241015	142500	19336080	5390	5390	5390	5390	0
289	20241015	142400	19336080	5390	5390	5390	5390	0
290	20241015	142300	19336080	5390	5390	5390	5390	0
291	20241015	142200	19336080	5390	5390	5390	5390	0
292	20241015	142100	19336080	5390	5390	5390	5390	0
293	20241015	142000	19336080	5390	5390	5390	5390	0
294	20241015	141900	19336080	5390	5390	5390	5390	0
295	20241015	141800	19336080	5390	5390	5390	5390	0
296	20241015	141700	19336080	5390	5390	5390	5390	0
297	20241015	141600	19336080	5390	5390	5390	5390	0
298	20241015	141500	19336080	5390	5390	5390	5390	0
299	20241015	141400	19336080	5390	5390	5390	5390	0
300	20241015	141300	19336080	5390	5390	5390	5390	0
301	20241015	141200	19336080	5390	5390	5390	5390	0
302	20241015	141100	19336080	5390	5390	5390	5390	0
303	20241015	141000	19336080	5390	5390	5390	5390	0
304	20241015	140900	19336080	5390	5390	5390	5390	0
305	20241015	140800	19336080	5390	5390	5390	5390	0
306	20241015	140700	19336080	5390	5390	5390	5390	0
307	20241015	140600	19336080	5390	5390	5390	5390	0
308	20241015	140500	19336080	5390	5390	5390	5390	0
309	20241015	140400	19336080	5390	5390	5390	5390	0
310	20241015	140300	19336080	5390	5390	5390	5390	0
311	20241015	140200	19336080	5390	5390	5390	5390	0
312	20241015	140100	19336080	5390	5390	5390	5390	0
313	20241015	140000	19336080	5390	5390	5390	5390	10
314	20241015	135900	19282180	5390	5390	5390	5390	0
315	20241015	135800	19282180	5390	5390	5390	5390	0
316	20241015	135700	19282180	5390	5390	5390	5390	0
317	20241015	135600	19282180	5390	5390	5390	5390	0
318	20241015	135500	19282180	5390	5390	5390	5390	0
319	20241015	135400	19282180	5390	5390	5390	5390	0
320	20241015	135300	19282180	5390	5390	5390	5390	0
321	20241015	135200	19282180	5390	5390	5390	5390	0
322	20241015	135100	19282180	5390	5390	5390	5390	0
323	20241015	135000	19282180	5390	5390	5390	5390	0
324	20241015	134900	19282180	5390	5390	5390	5390	0
325	20241015	134800	19282180	5390	5390	5390	5390	0
326	20241015	134700	19282180	5390	5390	5390	5390	0
327	20241015	134600	19282180	5390	5390	5390	5390	0
328	20241015	134500	19282180	5390	5390	5390	5390	11
329	20241015	134400	19222890	5400	5400	5400	5400	0
330	20241015	134300	19222890	5400	5400	5400	5400	0
331	20241015	134200	19222890	5400	5400	5400	5400	0
332	20241015	134100	19222890	5400	5400	5400	5400	0
333	20241015	134000	19222890	5400	5400	5400	5400	0
334	20241015	133900	19222890	5400	5400	5400	5400	0
335	20241015	133800	19222890	5400	5400	5400	5400	0
336	20241015	133700	19222890	5400	5400	5400	5400	0
337	20241015	133600	19222890	5400	5400	5400	5400	0
338	20241015	133500	19222890	5400	5400	5400	5400	0
339	20241015	133400	19222890	5400	5400	5400	5400	0
340	20241015	133300	19222890	5400	5400	5400	5400	0
341	20241015	133200	19222890	5400	5400	5400	5400	0
342	20241015	133100	19222890	5400	5400	5400	5400	0
343	20241015	133000	19222890	5400	5400	5400	5400	0
344	20241015	132900	19222890	5400	5400	5400	5400	0
345	20241015	132800	19222890	5400	5400	5400	5400	0
346	20241015	132700	19222890	5400	5400	5400	5400	0
347	20241015	132600	19222890	5400	5400	5400	5400	0
348	20241015	132500	19222890	5400	5400	5400	5400	0
349	20241015	132400	19222890	5400	5400	5400	5400	0
350	20241015	132300	19222890	5400	5400	5400	5400	0
351	20241015	132200	19222890	5400	5400	5400	5400	0
352	20241015	132100	19222890	5400	5400	5400	5400	0
353	20241015	132000	19222890	5400	5400	5400	5400	0
354	20241015	131900	19222890	5400	5400	5400	5400	0
355	20241015	131800	19222890	5400	5400	5400	5400	0
356	20241015	131700	19222890	5400	5400	5400	5400	0
357	20241015	131600	19222890	5400	5400	5400	5400	0
358	20241015	131500	19222890	5400	5400	5400	5400	0
359	20241015	131400	19222890	5400	5400	5400	5400	0
360	20241015	131300	19222890	5400	5400	5400	5400	0
361	20241015	131200	19222890	5400	5400	5400	5400	0
362	20241015	131100	19222890	5400	5400	5400	5400	0
363	20241015	131000	19222890	5400	5400	5400	5400	0
364	20241015	130900	19222890	5400	5400	5400	5400	0
365	20241015	130800	19222890	5400	5400	5400	5400	0
366	20241015	130700	19222890	5400	5400	5400	5400	0
367	20241015	130600	19222890	5400	5400	5400	5400	0
368	20241015	130500	19222890	5400	5400	5400	5400	0
369	20241015	130400	19222890	5400	5400	5400	5400	0
370	20241015	130300	19222890	5400	5400	5400	5400	0
371	20241015	130200	19222890	5400	5400	5400	5400	0
372	20241015	130100	19222890	5400	5400	5400	5400	0
373	20241015	130000	19222890	5400	5400	5400	5400	0
374	20241015	125900	19222890	5400	5400	5400	5400	0
375	20241015	125800	19222890	5400	5400	5400	5400	0
376	20241015	125700	19222890	5400	5400	5400	5400	0
377	20241015	125600	19222890	5400	5400	5400	5400	0
378	20241015	125500	19222890	5400	5400	5400	5400	0
379	20241015	125400	19222890	5400	5400	5400	5400	0
380	20241015	125300	19222890	5400	5400	5400	5400	0
381	20241015	125200	19222890	5400	5400	5400	5400	0
382	20241015	125100	19222890	5400	5400	5400	5400	0
383	20241015	125000	19222890	5400	5400	5400	5400	0
384	20241015	124900	19222890	5400	5400	5400	5400	0
385	20241015	124800	19222890	5400	5400	5400	5400	0
386	20241015	124700	19222890	5400	5400	5400	5400	0
387	20241015	124600	19222890	5400	5400	5400	5400	0
388	20241015	124500	19222890	5400	5400	5400	5400	0
389	20241015	124400	19222890	5400	5400	5400	5400	1
390	20241015	124300	19217490	5390	5390	5390	5390	0
391	20241015	124200	19217490	5390	5390	5390	5390	0
392	20241015	124100	19217490	5390	5390	5390	5390	0
393	20241015	124000	19217490	5390	5390	5390	5390	0
394	20241015	123900	19217490	5390	5390	5390	5390	0
395	20241015	123800	19217490	5390	5390	5390	5390	0
396	20241015	123700	19217490	5390	5390	5390	5390	0
397	20241015	123600	19217490	5390	5390	5390	5390	0
398	20241015	123500	19217490	5390	5390	5390	5390	0
399	20241015	123400	19217490	5390	5390	5390	5390	30
400	20241015	123300	19055790	5380	5380	5380	5380	20
401	20241015	123200	18948190	5370	5370	5370	5370	0
402	20241015	123100	18948190	5370	5370	5370	5370	0
403	20241015	123000	18948190	5370	5370	5370	5370	0
404	20241015	122900	18948190	5370	5370	5370	5370	0
405	20241015	122800	18948190	5370	5370	5370	5370	0
406	20241015	122700	18948190	5370	5370	5370	5370	0
407	20241015	122600	18948190	5370	5370	5370	5370	0
408	20241015	122500	18948190	5370	5370	5370	5370	0
409	20241015	122400	18948190	5370	5370	5370	5370	0
410	20241015	122300	18948190	5370	5370	5370	5370	0
411	20241015	122200	18948190	5370	5370	5370	5370	0
412	20241015	122100	18948190	5370	5370	5370	5370	1
413	20241015	122000	18942820	5370	5370	5370	5370	0
414	20241015	121900	18942820	5370	5370	5370	5370	0
415	20241015	121800	18942820	5370	5370	5370	5370	0
416	20241015	121700	18942820	5370	5370	5370	5370	0
417	20241015	121600	18942820	5370	5370	5370	5370	0
418	20241015	121500	18942820	5370	5370	5370	5370	0
419	20241015	121400	18942820	5370	5370	5370	5370	0
420	20241015	121300	18942820	5370	5370	5370	5370	0
421	20241015	121200	18942820	5370	5370	5370	5370	0
422	20241015	121100	18942820	5370	5370	5370	5370	8
423	20241015	121000	18899860	5370	5370	5370	5370	412
424	20241015	120900	16687420	5370	5370	5370	5370	0
425	20241015	120800	16687420	5370	5370	5370	5370	0
426	20241015	120700	16687420	5370	5370	5370	5370	0
427	20241015	120600	16687420	5370	5370	5370	5370	0
428	20241015	120500	16687420	5370	5370	5370	5370	0
429	20241015	120400	16687420	5370	5370	5370	5370	0
430	20241015	120300	16687420	5370	5370	5370	5370	0
431	20241015	120200	16687420	5370	5370	5370	5370	0
432	20241015	120100	16687420	5370	5370	5370	5370	0
433	20241015	120000	16687420	5370	5370	5370	5370	0
434	20241015	115900	16687420	5370	5370	5370	5370	0
435	20241015	115800	16687420	5370	5370	5370	5370	0
436	20241015	115700	16687420	5370	5370	5370	5370	0
437	20241015	115600	16687420	5370	5370	5370	5370	0
438	20241015	115500	16687420	5370	5370	5370	5370	0
439	20241015	115400	16687420	5370	5370	5370	5370	0
440	20241015	115300	16687420	5370	5370	5370	5370	0
441	20241015	115200	16687420	5370	5370	5370	5370	0
442	20241015	115100	16687420	5370	5370	5370	5370	0
443	20241015	115000	16687420	5370	5370	5370	5370	0
444	20241015	114900	16687420	5370	5370	5370	5370	0
445	20241015	114800	16687420	5370	5370	5370	5370	0
446	20241015	114700	16687420	5370	5370	5370	5370	0
447	20241015	114600	16687420	5370	5370	5370	5370	0
448	20241015	114500	16687420	5370	5380	5380	5370	262
449	20241015	114400	15279480	5380	5380	5380	5380	0
450	20241015	114300	15279480	5380	5380	5380	5380	0
451	20241015	114200	15279480	5380	5380	5380	5380	1
452	20241015	114100	15274100	5370	5370	5370	5370	0
453	20241015	114000	15274100	5370	5370	5370	5370	0
454	20241015	113900	15274100	5370	5370	5370	5370	0
455	20241015	113800	15274100	5370	5370	5370	5370	1
456	20241015	113700	15268730	5370	5370	5370	5370	0
457	20241015	113600	15268730	5370	5370	5370	5370	0
458	20241015	113500	15268730	5370	5370	5370	5370	0
459	20241015	113400	15268730	5370	5370	5370	5370	0
460	20241015	113300	15268730	5370	5370	5370	5370	0
461	20241015	113200	15268730	5370	5370	5370	5370	0
462	20241015	113100	15268730	5370	5370	5370	5370	0
463	20241015	113000	15268730	5370	5370	5370	5370	0
464	20241015	112900	15268730	5370	5370	5370	5370	0
465	20241015	112800	15268730	5370	5370	5370	5370	0
466	20241015	112700	15268730	5370	5370	5370	5370	0
467	20241015	112600	15268730	5370	5370	5370	5370	50
468	20241015	112500	15000230	5370	5370	5370	5370	0
469	20241015	112400	15000230	5370	5370	5370	5370	0
470	20241015	112300	15000230	5370	5370	5370	5370	0
471	20241015	112200	15000230	5370	5370	5370	5370	0
472	20241015	112100	15000230	5370	5370	5370	5370	0
473	20241015	112000	15000230	5370	5370	5370	5370	1
474	20241015	111900	14994860	5370	5370	5370	5370	0
475	20241015	111800	14994860	5370	5370	5370	5370	1
476	20241015	111700	14989490	5380	5380	5380	5380	0
477	20241015	111600	14989490	5380	5380	5380	5380	0
478	20241015	111500	14989490	5380	5380	5380	5380	1
479	20241015	111400	14984110	5380	5380	5380	5380	0
480	20241015	111300	14984110	5380	5380	5380	5380	0
481	20241015	111200	14984110	5380	5380	5380	5380	0
482	20241015	111100	14984110	5380	5380	5380	5380	0
483	20241015	111000	14984110	5380	5380	5380	5380	0
484	20241015	110900	14984110	5380	5380	5380	5380	0
485	20241015	110800	14984110	5380	5380	5380	5380	44
486	20241015	110700	14747390	5380	5380	5380	5380	11
487	20241015	110600	14688210	5380	5380	5380	5380	0
488	20241015	110500	14688210	5380	5380	5380	5380	0
489	20241015	110400	14688210	5380	5380	5380	5380	1
490	20241015	110300	14682830	5380	5380	5380	5380	0
491	20241015	110200	14682830	5380	5370	5380	5370	207
492	20241015	110100	13571210	5380	5380	5380	5380	0
493	20241015	110000	13571210	5380	5380	5380	5380	0
494	20241015	105900	13571210	5380	5380	5380	5380	0
495	20241015	105800	13571210	5380	5380	5380	5380	0
496	20241015	105700	13571210	5380	5380	5380	5380	0
497	20241015	105600	13571210	5380	5380	5380	5380	0
498	20241015	105500	13571210	5380	5380	5380	5380	0
499	20241015	105400	13571210	5380	5380	5380	5380	50
500	20241015	105300	13302210	5380	5380	5380	5380	0
501	20241015	105200	13302210	5380	5380	5380	5380	2
502	20241015	105100	13291450	5380	5380	5380	5380	12
503	20241015	105000	13226890	5380	5380	5380	5380	0
504	20241015	104900	13226890	5380	5380	5380	5380	0
505	20241015	104800	13226890	5380	5380	5380	5380	0
506	20241015	104700	13226890	5380	5380	5380	5380	0
507	20241015	104600	13226890	5380	5380	5380	5380	0
508	20241015	104500	13226890	5380	5380	5380	5380	179
509	20241015	104400	12263870	5380	5380	5380	5380	232
510	20241015	104300	11015710	5380	5380	5380	5380	0
511	20241015	104200	11015710	5380	5380	5380	5380	0
512	20241015	104100	11015710	5380	5380	5380	5380	0
513	20241015	104000	11015710	5380	5380	5380	5380	24
514	20241015	103900	10886590	5380	5380	5380	5380	0
515	20241015	103800	10886590	5380	5380	5380	5380	0
516	20241015	103700	10886590	5380	5380	5380	5380	0
517	20241015	103600	10886590	5380	5380	5380	5380	0
518	20241015	103500	10886590	5380	5380	5380	5380	0
519	20241015	103400	10886590	5380	5380	5380	5380	0
520	20241015	103300	10886590	5380	5380	5380	5380	0
521	20241015	103200	10886590	5380	5380	5380	5380	0
522	20241015	103100	10886590	5380	5380	5380	5380	0
523	20241015	103000	10886590	5380	5380	5380	5380	3
524	20241015	102900	10870450	5380	5380	5380	5380	0
525	20241015	102800	10870450	5380	5380	5380	5380	0
526	20241015	102700	10870450	5380	5380	5380	5380	0
527	20241015	102600	10870450	5380	5380	5380	5380	0
528	20241015	102500	10870450	5380	5380	5380	5380	0
529	20241015	102400	10870450	5380	5380	5380	5380	0
530	20241015	102300	10870450	5380	5380	5380	5380	0
531	20241015	102200	10870450	5380	5380	5380	5380	15
532	20241015	102100	10789750	5380	5380	5380	5380	5
533	20241015	102000	10762850	5380	5380	5380	5380	0
534	20241015	101900	10762850	5380	5380	5380	5380	0
535	20241015	101800	10762850	5380	5380	5380	5380	64
536	20241015	101700	10418530	5380	5380	5380	5380	0
537	20241015	101600	10418530	5380	5380	5380	5380	0
538	20241015	101500	10418530	5380	5380	5380	5380	79
539	20241015	101400	9993510	5380	5380	5380	5380	0
540	20241015	101300	9993510	5380	5380	5380	5380	25
541	20241015	101200	9859010	5380	5380	5380	5380	0
542	20241015	101100	9859010	5380	5380	5380	5380	0
543	20241015	101000	9859010	5380	5380	5380	5380	1
544	20241015	100900	9853630	5370	5370	5370	5370	0
545	20241015	100800	9853630	5370	5370	5370	5370	0
546	20241015	100700	9853630	5370	5370	5370	5370	0
547	20241015	100600	9853630	5370	5370	5370	5370	0
548	20241015	100500	9853630	5370	5370	5370	5370	0
549	20241015	100400	9853630	5370	5370	5370	5370	0
550	20241015	100300	9853630	5370	5370	5370	5370	0
551	20241015	100200	9853630	5370	5370	5370	5370	0
552	20241015	100100	9853630	5370	5370	5370	5370	0
553	20241015	100000	9853630	5370	5370	5370	5370	0
554	20241015	095900	9853630	5370	5370	5370	5370	0
555	20241015	095800	9853630	5370	5370	5370	5370	0
556	20241015	095700	9853630	5370	5370	5370	5370	0
557	20241015	095600	9853630	5370	5370	5370	5370	0
558	20241015	095500	9853630	5370	5370	5370	5370	0
559	20241015	095400	9853630	5370	5370	5370	5370	0
560	20241015	095300	9853630	5370	5370	5370	5370	0
561	20241015	095200	9853630	5370	5370	5370	5370	0
562	20241015	095100	9853630	5370	5380	5380	5370	69
563	20241015	095000	9482490	5410	5410	5410	5410	0
564	20241015	094900	9482490	5410	5410	5410	5410	158
565	20241015	094800	8627710	5410	5410	5410	5410	0
566	20241015	094700	8627710	5410	5410	5410	5410	7
567	20241015	094600	8589840	5410	5410	5410	5410	0
568	20241015	094500	8589840	5410	5410	5410	5410	0
569	20241015	094400	8589840	5410	5410	5410	5410	0
570	20241015	094300	8589840	5410	5410	5410	5410	0
571	20241015	094200	8589840	5410	5410	5410	5410	51
572	20241015	094100	8313930	5410	5410	5410	5410	0
573	20241015	094000	8313930	5410	5410	5410	5410	0
574	20241015	093900	8313930	5410	5410	5410	5410	0
575	20241015	093800	8313930	5410	5410	5410	5410	0
576	20241015	093700	8313930	5410	5410	5410	5410	0
577	20241015	093600	8313930	5410	5410	5410	5410	2
578	20241015	093500	8303110	5380	5380	5380	5380	1
579	20241015	093400	8297730	5410	5380	5410	5380	2
580	20241015	093300	8286940	5390	5390	5390	5390	1
581	20241015	093200	8281550	5370	5370	5370	5370	1
582	20241015	093100	8276180	5380	5370	5380	5370	15
583	20241015	093000	8195490	5380	5380	5380	5380	188
584	20241015	092900	7184050	5380	5380	5380	5380	1
585	20241015	092800	7178670	5380	5380	5380	5380	1
586	20241015	092700	7173290	5380	5380	5380	5380	1
587	20241015	092600	7167910	5380	5380	5380	5380	1
588	20241015	092500	7162530	5380	5380	5380	5380	1
589	20241015	092400	7157150	5380	5380	5380	5380	1
590	20241015	092300	7151770	5380	5380	5380	5380	1
591	20241015	092200	7146390	5380	5380	5380	5380	1
592	20241015	092100	7141010	5380	5380	5380	5380	1
593	20241015	092000	7135630	5380	5380	5380	5380	1
594	20241015	091900	7130250	5380	5380	5380	5380	1
595	20241015	091800	7124870	5380	5380	5380	5380	1
596	20241015	091700	7119490	5380	5380	5380	5380	1
597	20241015	091600	7114110	5390	5390	5390	5390	301
598	20241015	091500	5491720	5390	5390	5390	5390	1
599	20241015	091400	5486330	5390	5390	5390	5390	1
600	20241015	091300	5480940	5390	5390	5390	5390	1
601	20241015	091200	5475550	5390	5390	5390	5390	1
602	20241015	091100	5470160	5390	5390	5390	5390	2
603	20241015	091000	5459380	5400	5400	5400	5400	0
604	20241015	090900	5459380	5400	5400	5400	5400	200
605	20241015	090800	4379380	5400	5400	5400	5400	150
606	20241015	090700	3569380	5430	5430	5430	5430	41
607	20241015	090600	3346750	5430	5430	5430	5430	0
608	20241015	090500	3346750	5430	5430	5430	5430	0
609	20241015	090400	3346750	5430	5400	5430	5400	11
610	20241015	090300	3287180	5380	5380	5380	5380	0
611	20241015	090200	3287180	5380	5380	5380	5380	33
612	20241015	090100	3109640	5380	5380	5380	5370	211
613	20241015	090000	1976230	5380	5370	5390	5370	368