KissMeData/025620/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	191000	10759980	5080	5080	5080	5080	87
3	20241025	190900	10759980	5080	5080	5080	5080	0
4	20241025	190800	10759980	5080	5080	5080	5080	0
5	20241025	190700	10759980	5080	5080	5080	5080	0
6	20241025	190600	10759980	5080	5080	5080	5080	0
7	20241025	190500	10759980	5080	5080	5080	5080	0
8	20241025	190400	10759980	5080	5080	5080	5080	0
9	20241025	190300	10759980	5080	5080	5080	5080	0
10	20241025	190200	10759980	5080	5080	5080	5080	0
11	20241025	190100	10759980	5080	5080	5080	5080	0
12	20241025	190000	10759980	5080	5080	5080	5080	0
13	20241025	185900	10759980	5080	5080	5080	5080	0
14	20241025	185800	10759980	5080	5080	5080	5080	0
15	20241025	185700	10759980	5080	5080	5080	5080	0
16	20241025	185600	10759980	5080	5080	5080	5080	0
17	20241025	185500	10759980	5080	5080	5080	5080	0
18	20241025	185400	10759980	5080	5080	5080	5080	0
19	20241025	185300	10759980	5080	5080	5080	5080	0
20	20241025	185200	10759980	5080	5080	5080	5080	0
21	20241025	185100	10759980	5080	5080	5080	5080	0
22	20241025	185000	10759980	5080	5080	5080	5080	0
23	20241025	184900	10759980	5080	5080	5080	5080	0
24	20241025	184800	10759980	5080	5080	5080	5080	0
25	20241025	184700	10759980	5080	5080	5080	5080	0
26	20241025	184600	10759980	5080	5080	5080	5080	0
27	20241025	184500	10759980	5080	5080	5080	5080	0
28	20241025	184400	10759980	5080	5080	5080	5080	0
29	20241025	184300	10759980	5080	5080	5080	5080	0
30	20241025	184200	10759980	5080	5080	5080	5080	0
31	20241025	184100	10759980	5080	5080	5080	5080	0
32	20241025	184000	10759980	5080	5080	5080	5080	87
33	20241025	183900	10759980	5080	5080	5080	5080	0
34	20241025	183800	10759980	5080	5080	5080	5080	0
35	20241025	183700	10759980	5080	5080	5080	5080	0
36	20241025	183600	10759980	5080	5080	5080	5080	0
37	20241025	183500	10759980	5080	5080	5080	5080	0
38	20241025	183400	10759980	5080	5080	5080	5080	0
39	20241025	183300	10759980	5080	5080	5080	5080	0
40	20241025	183200	10759980	5080	5080	5080	5080	0
41	20241025	183100	10759980	5080	5080	5080	5080	0
42	20241025	183000	10759980	5080	5080	5080	5080	0
43	20241025	182900	10759980	5080	5080	5080	5080	0
44	20241025	182800	10759980	5080	5080	5080	5080	0
45	20241025	182700	10759980	5080	5080	5080	5080	0
46	20241025	182600	10759980	5080	5080	5080	5080	0
47	20241025	182500	10759980	5080	5080	5080	5080	0
48	20241025	182400	10759980	5080	5080	5080	5080	0
49	20241025	182300	10759980	5080	5080	5080	5080	0
50	20241025	182200	10759980	5080	5080	5080	5080	0
51	20241025	182100	10759980	5080	5080	5080	5080	0
52	20241025	182000	10759980	5080	5080	5080	5080	0
53	20241025	181900	10759980	5080	5080	5080	5080	0
54	20241025	181800	10759980	5080	5080	5080	5080	0
55	20241025	181700	10759980	5080	5080	5080	5080	0
56	20241025	181600	10759980	5080	5080	5080	5080	0
57	20241025	181500	10759980	5080	5080	5080	5080	0
58	20241025	181400	10759980	5080	5080	5080	5080	0
59	20241025	181300	10759980	5080	5080	5080	5080	0
60	20241025	181200	10759980	5080	5080	5080	5080	0
61	20241025	181100	10759980	5080	5080	5080	5080	0
62	20241025	181000	10759980	5080	5080	5080	5080	87
63	20241025	180900	10759980	5080	5080	5080	5080	0
64	20241025	180800	10759980	5080	5080	5080	5080	0
65	20241025	180700	10759980	5080	5080	5080	5080	0
66	20241025	180600	10759980	5080	5080	5080	5080	0
67	20241025	180500	10759980	5080	5080	5080	5080	0
68	20241025	180400	10759980	5080	5080	5080	5080	0
69	20241025	180300	10759980	5080	5080	5080	5080	0
70	20241025	180200	10759980	5080	5080	5080	5080	0
71	20241025	180100	10759980	5080	5080	5080	5080	0
72	20241025	180000	10759980	5080	5080	5080	5080	0
73	20241025	175900	10759980	5080	5080	5080	5080	0
74	20241025	175800	10759980	5080	5080	5080	5080	0
75	20241025	175700	10759980	5080	5080	5080	5080	0
76	20241025	175600	10759980	5080	5080	5080	5080	0
77	20241025	175500	10759980	5080	5080	5080	5080	0
78	20241025	175400	10759980	5080	5080	5080	5080	0
79	20241025	175300	10759980	5080	5080	5080	5080	0
80	20241025	175200	10759980	5080	5080	5080	5080	0
81	20241025	175100	10759980	5080	5080	5080	5080	0
82	20241025	175000	10759980	5080	5080	5080	5080	0
83	20241025	174900	10759980	5080	5080	5080	5080	0
84	20241025	174800	10759980	5080	5080	5080	5080	0
85	20241025	174700	10759980	5080	5080	5080	5080	0
86	20241025	174600	10759980	5080	5080	5080	5080	0
87	20241025	174500	10759980	5080	5080	5080	5080	0
88	20241025	174400	10759980	5080	5080	5080	5080	0
89	20241025	174300	10759980	5080	5080	5080	5080	0
90	20241025	174200	10759980	5080	5080	5080	5080	0
91	20241025	174100	10759980	5080	5080	5080	5080	0
92	20241025	174000	10759980	5080	5080	5080	5080	87
93	20241025	173900	10759980	5080	5080	5080	5080	0
94	20241025	173800	10759980	5080	5080	5080	5080	0
95	20241025	173700	10759980	5080	5080	5080	5080	0
96	20241025	173600	10759980	5080	5080	5080	5080	0
97	20241025	173500	10759980	5080	5080	5080	5080	0
98	20241025	173400	10759980	5080	5080	5080	5080	0
99	20241025	173300	10759980	5080	5080	5080	5080	0
100	20241025	173200	10759980	5080	5080	5080	5080	0
101	20241025	173100	10759980	5080	5080	5080	5080	0
102	20241025	173000	10759980	5080	5080	5080	5080	0
103	20241025	172900	10759980	5080	5080	5080	5080	0
104	20241025	172800	10759980	5080	5080	5080	5080	0
105	20241025	172700	10759980	5080	5080	5080	5080	0
106	20241025	172600	10759980	5080	5080	5080	5080	0
107	20241025	172500	10759980	5080	5080	5080	5080	0
108	20241025	172400	10759980	5080	5080	5080	5080	0
109	20241025	172300	10759980	5080	5080	5080	5080	0
110	20241025	172200	10759980	5080	5080	5080	5080	0
111	20241025	172100	10759980	5080	5080	5080	5080	0
112	20241025	172000	10759980	5080	5080	5080	5080	0
113	20241025	171900	10759980	5080	5080	5080	5080	0
114	20241025	171800	10759980	5080	5080	5080	5080	0
115	20241025	171700	10759980	5080	5080	5080	5080	0
116	20241025	171600	10759980	5080	5080	5080	5080	0
117	20241025	171500	10759980	5080	5080	5080	5080	0
118	20241025	171400	10759980	5080	5080	5080	5080	0
119	20241025	171300	10759980	5080	5080	5080	5080	0
120	20241025	171200	10759980	5080	5080	5080	5080	0
121	20241025	171100	10759980	5080	5080	5080	5080	0
122	20241025	171000	10759980	5080	5080	5080	5080	87
123	20241025	170900	10759980	5080	5080	5080	5080	0
124	20241025	170800	10759980	5080	5080	5080	5080	0
125	20241025	170700	10759980	5080	5080	5080	5080	0
126	20241025	170600	10759980	5080	5080	5080	5080	0
127	20241025	170500	10759980	5080	5080	5080	5080	0
128	20241025	170400	10759980	5080	5080	5080	5080	0
129	20241025	170300	10759980	5080	5080	5080	5080	0
130	20241025	170200	10759980	5080	5080	5080	5080	0
131	20241025	170100	10759980	5080	5080	5080	5080	0
132	20241025	170000	10759980	5080	5080	5080	5080	0
133	20241025	165900	10759980	5080	5080	5080	5080	0
134	20241025	165800	10759980	5080	5080	5080	5080	0
135	20241025	165700	10759980	5080	5080	5080	5080	0
136	20241025	165600	10759980	5080	5080	5080	5080	0
137	20241025	165500	10759980	5080	5080	5080	5080	0
138	20241025	165400	10759980	5080	5080	5080	5080	0
139	20241025	165300	10759980	5080	5080	5080	5080	0
140	20241025	165200	10759980	5080	5080	5080	5080	0
141	20241025	165100	10759980	5080	5080	5080	5080	0
142	20241025	165000	10759980	5080	5080	5080	5080	0
143	20241025	164900	10759980	5080	5080	5080	5080	0
144	20241025	164800	10759980	5080	5080	5080	5080	0
145	20241025	164700	10759980	5080	5080	5080	5080	0
146	20241025	164600	10759980	5080	5080	5080	5080	0
147	20241025	164500	10759980	5080	5080	5080	5080	0
148	20241025	164400	10759980	5080	5080	5080	5080	0
149	20241025	164300	10759980	5080	5080	5080	5080	0
150	20241025	164200	10759980	5080	5080	5080	5080	0
151	20241025	164100	10759980	5080	5080	5080	5080	0
152	20241025	164000	10759980	5080	5080	5080	5080	87
153	20241025	163900	10759980	5080	5080	5080	5080	0
154	20241025	163800	10759980	5080	5080	5080	5080	0
155	20241025	163700	10759980	5080	5080	5080	5080	0
156	20241025	163600	10759980	5080	5080	5080	5080	0
157	20241025	163500	10759980	5080	5080	5080	5080	0
158	20241025	163400	10759980	5080	5080	5080	5080	0
159	20241025	163300	10759980	5080	5080	5080	5080	0
160	20241025	163200	10759980	5080	5080	5080	5080	0
161	20241025	163100	10759980	5080	5080	5080	5080	0
162	20241025	163000	10759980	5080	5080	5080	5080	0
163	20241025	162900	10759980	5080	5080	5080	5080	0
164	20241025	162800	10759980	5080	5080	5080	5080	0
165	20241025	162700	10759980	5080	5080	5080	5080	0
166	20241025	162600	10759980	5080	5080	5080	5080	0
167	20241025	162500	10759980	5080	5080	5080	5080	0
168	20241025	162400	10759980	5080	5080	5080	5080	0
169	20241025	162300	10759980	5080	5080	5080	5080	0
170	20241025	162200	10759980	5080	5080	5080	5080	0
171	20241025	162100	10759980	5080	5080	5080	5080	0
172	20241025	162000	10759980	5080	5080	5080	5080	0
173	20241025	161900	10759980	5080	5080	5080	5080	0
174	20241025	161800	10759980	5080	5080	5080	5080	0
175	20241025	161700	10759980	5080	5080	5080	5080	0
176	20241025	161600	10759980	5080	5080	5080	5080	0
177	20241025	161500	10759980	5080	5080	5080	5080	0
178	20241025	161400	10759980	5080	5080	5080	5080	0
179	20241025	161300	10759980	5080	5080	5080	5080	0
180	20241025	161200	10759980	5080	5080	5080	5080	0
181	20241025	161100	10759980	5080	5080	5080	5080	0
182	20241025	161000	10759980	5080	5080	5080	5080	87
183	20241025	160900	10759980	5080	5080	5080	5080	0
184	20241025	160800	10759980	5080	5080	5080	5080	0
185	20241025	160700	10759980	5080	5080	5080	5080	0
186	20241025	160600	10759980	5080	5080	5080	5080	0
187	20241025	160500	10759980	5080	5080	5080	5080	0
188	20241025	160400	10759980	5080	5080	5080	5080	0
189	20241025	160300	10759980	5080	5080	5080	5080	0
190	20241025	160200	10759980	5080	5080	5080	5080	0
191	20241025	160100	10759980	5080	5080	5080	5080	0
192	20241025	160000	10759980	5080	5080	5080	5080	0
193	20241025	155900	10759980	5080	5080	5080	5080	0
194	20241025	155800	10759980	5080	5080	5080	5080	0
195	20241025	155700	10759980	5080	5080	5080	5080	0
196	20241025	155600	10759980	5080	5080	5080	5080	0
197	20241025	155500	10759980	5080	5080	5080	5080	0
198	20241025	155400	10759980	5080	5080	5080	5080	0
199	20241025	155300	10759980	5080	5080	5080	5080	0
200	20241025	155200	10759980	5080	5080	5080	5080	0
201	20241025	155100	10759980	5080	5080	5080	5080	0
202	20241025	155000	10759980	5080	5080	5080	5080	0
203	20241025	154900	10759980	5080	5080	5080	5080	0
204	20241025	154800	10759980	5080	5080	5080	5080	0
205	20241025	154700	10759980	5080	5080	5080	5080	0
206	20241025	154600	10759980	5080	5080	5080	5080	0
207	20241025	154500	10759980	5080	5080	5080	5080	0
208	20241025	154400	10759980	5080	5080	5080	5080	0
209	20241025	154300	10759980	5080	5080	5080	5080	0
210	20241025	154200	10759980	5080	5080	5080	5080	0
211	20241025	154100	10759980	5080	5080	5080	5080	0
212	20241025	154000	10759980	5080	5080	5080	5080	87
213	20241025	153900	10759980	5080	5080	5080	5080	0
214	20241025	153800	10759980	5080	5080	5080	5080	0
215	20241025	153700	10759980	5080	5080	5080	5080	0
216	20241025	153600	10759980	5080	5080	5080	5080	0
217	20241025	153500	10759980	5080	5080	5080	5080	0
218	20241025	153400	10759980	5080	5080	5080	5080	0
219	20241025	153300	10759980	5080	5080	5080	5080	0
220	20241025	153200	10759980	5080	5080	5080	5080	0
221	20241025	153100	10759980	5080	5080	5080	5080	0
222	20241025	153000	10759980	5080	5080	5080	5080	87
223	20241025	152900	10318020	5090	5090	5090	5090	0
224	20241025	152800	10318020	5090	5090	5090	5090	0
225	20241025	152700	10318020	5090	5090	5090	5090	0
226	20241025	152600	10318020	5090	5090	5090	5090	0
227	20241025	152500	10318020	5090	5090	5090	5090	0
228	20241025	152400	10318020	5090	5090	5090	5090	0
229	20241025	152300	10318020	5090	5090	5090	5090	0
230	20241025	152200	10318020	5090	5090	5090	5090	0
231	20241025	152100	10318020	5090	5090	5090	5090	0
232	20241025	152000	10318020	5090	5090	5090	5090	0
233	20241025	151900	10318020	5090	5090	5090	5090	0
234	20241025	151800	10318020	5090	5090	5090	5090	2
235	20241025	151700	10307840	5090	5090	5090	5090	0
236	20241025	151600	10307840	5090	5090	5090	5090	0
237	20241025	151500	10307840	5090	5090	5090	5090	0
238	20241025	151400	10307840	5090	5090	5090	5090	0
239	20241025	151300	10307840	5090	5090	5090	5090	0
240	20241025	151200	10307840	5090	5090	5090	5090	0
241	20241025	151100	10307840	5090	5090	5090	5090	0
242	20241025	151000	10307840	5090	5090	5090	5090	0
243	20241025	150900	10307840	5090	5090	5090	5090	0
244	20241025	150800	10307840	5090	5090	5090	5090	0
245	20241025	150700	10307840	5090	5090	5090	5090	0
246	20241025	150600	10307840	5090	5090	5090	5090	0
247	20241025	150500	10307840	5090	5090	5090	5090	0
248	20241025	150400	10307840	5090	5090	5090	5090	1
249	20241025	150300	10302750	5090	5090	5090	5090	1
250	20241025	150200	10297660	5090	5090	5090	5090	0
251	20241025	150100	10297660	5090	5090	5090	5090	0
252	20241025	150000	10297660	5090	5090	5090	5090	0
253	20241025	145900	10297660	5090	5090	5090	5090	0
254	20241025	145800	10297660	5090	5090	5090	5090	0
255	20241025	145700	10297660	5090	5090	5090	5090	0
256	20241025	145600	10297660	5090	5090	5090	5090	0
257	20241025	145500	10297660	5090	5090	5090	5090	0
258	20241025	145400	10297660	5090	5090	5090	5090	0
259	20241025	145300	10297660	5090	5090	5090	5090	0
260	20241025	145200	10297660	5090	5090	5090	5090	0
261	20241025	145100	10297660	5090	5090	5090	5090	0
262	20241025	145000	10297660	5090	5090	5090	5090	8
263	20241025	144900	10256940	5080	5080	5080	5080	0
264	20241025	144800	10256940	5080	5080	5080	5080	0
265	20241025	144700	10256940	5080	5080	5080	5080	259
266	20241025	144600	8941220	5080	5080	5080	5080	0
267	20241025	144500	8941220	5080	5080	5080	5080	0
268	20241025	144400	8941220	5080	5080	5080	5080	0
269	20241025	144300	8941220	5080	5080	5080	5080	0
270	20241025	144200	8941220	5080	5080	5080	5080	0
271	20241025	144100	8941220	5080	5080	5080	5080	0
272	20241025	144000	8941220	5080	5080	5080	5080	0
273	20241025	143900	8941220	5080	5080	5080	5080	0
274	20241025	143800	8941220	5080	5080	5080	5080	0
275	20241025	143700	8941220	5080	5080	5080	5080	0
276	20241025	143600	8941220	5080	5080	5080	5080	0
277	20241025	143500	8941220	5080	5080	5080	5080	0
278	20241025	143400	8941220	5080	5080	5080	5080	0
279	20241025	143300	8941220	5080	5080	5080	5080	0
280	20241025	143200	8941220	5080	5080	5080	5080	0
281	20241025	143100	8941220	5080	5080	5080	5080	0
282	20241025	143000	8941220	5080	5080	5080	5080	1
283	20241025	142900	8936140	5090	5090	5090	5090	0
284	20241025	142800	8936140	5090	5090	5090	5090	0
285	20241025	142700	8936140	5090	5090	5090	5090	0
286	20241025	142600	8936140	5090	5090	5090	5090	0
287	20241025	142500	8936140	5090	5090	5090	5090	0
288	20241025	142400	8936140	5090	5090	5090	5090	0
289	20241025	142300	8936140	5090	5090	5090	5090	0
290	20241025	142200	8936140	5090	5090	5090	5090	0
291	20241025	142100	8936140	5090	5090	5090	5090	0
292	20241025	142000	8936140	5090	5090	5090	5090	0
293	20241025	141900	8936140	5090	5090	5090	5090	0
294	20241025	141800	8936140	5090	5090	5090	5090	0
295	20241025	141700	8936140	5090	5090	5090	5090	0
296	20241025	141600	8936140	5090	5090	5090	5090	0
297	20241025	141500	8936140	5090	5090	5090	5090	0
298	20241025	141400	8936140	5090	5090	5090	5090	0
299	20241025	141300	8936140	5090	5090	5090	5090	0
300	20241025	141200	8936140	5090	5090	5090	5090	0
301	20241025	141100	8936140	5090	5090	5090	5090	0
302	20241025	141000	8936140	5090	5090	5090	5090	1
303	20241025	140900	8931050	5080	5080	5080	5080	0
304	20241025	140800	8931050	5080	5080	5080	5080	0
305	20241025	140700	8931050	5080	5080	5080	5080	0
306	20241025	140600	8931050	5080	5080	5080	5080	0
307	20241025	140500	8931050	5080	5080	5080	5080	0
308	20241025	140400	8931050	5080	5080	5080	5080	0
309	20241025	140300	8931050	5080	5080	5080	5080	0
310	20241025	140200	8931050	5080	5080	5080	5080	0
311	20241025	140100	8931050	5080	5080	5080	5080	0
312	20241025	140000	8931050	5080	5080	5080	5080	0
313	20241025	135900	8931050	5080	5080	5080	5080	0
314	20241025	135800	8931050	5080	5080	5080	5080	0
315	20241025	135700	8931050	5080	5080	5080	5080	0
316	20241025	135600	8931050	5080	5080	5080	5080	0
317	20241025	135500	8931050	5080	5080	5080	5080	0
318	20241025	135400	8931050	5080	5080	5080	5080	0
319	20241025	135300	8931050	5080	5080	5080	5080	0
320	20241025	135200	8931050	5080	5080	5080	5080	0
321	20241025	135100	8931050	5080	5080	5080	5080	0
322	20241025	135000	8931050	5080	5080	5080	5080	0
323	20241025	134900	8931050	5080	5080	5080	5080	0
324	20241025	134800	8931050	5080	5080	5080	5080	0
325	20241025	134700	8931050	5080	5080	5080	5080	0
326	20241025	134600	8931050	5080	5080	5080	5080	0
327	20241025	134500	8931050	5080	5080	5080	5080	0
328	20241025	134400	8931050	5080	5080	5080	5080	0
329	20241025	134300	8931050	5080	5080	5080	5080	0
330	20241025	134200	8931050	5080	5080	5080	5080	0
331	20241025	134100	8931050	5080	5080	5080	5080	0
332	20241025	134000	8931050	5080	5080	5080	5080	0
333	20241025	133900	8931050	5080	5080	5080	5080	0
334	20241025	133800	8931050	5080	5080	5080	5080	130
335	20241025	133700	8270650	5080	5080	5080	5080	0
336	20241025	133600	8270650	5080	5080	5080	5080	0
337	20241025	133500	8270650	5080	5080	5080	5080	0
338	20241025	133400	8270650	5080	5080	5080	5080	0
339	20241025	133300	8270650	5080	5080	5080	5080	0
340	20241025	133200	8270650	5080	5080	5080	5080	0
341	20241025	133100	8270650	5080	5080	5080	5080	0
342	20241025	133000	8270650	5080	5080	5080	5080	0
343	20241025	132900	8270650	5080	5080	5080	5080	0
344	20241025	132800	8270650	5080	5080	5080	5080	0
345	20241025	132700	8270650	5080	5080	5080	5080	0
346	20241025	132600	8270650	5080	5080	5080	5080	0
347	20241025	132500	8270650	5080	5080	5080	5080	0
348	20241025	132400	8270650	5080	5080	5080	5080	0
349	20241025	132300	8270650	5080	5080	5080	5080	0
350	20241025	132200	8270650	5080	5080	5080	5080	0
351	20241025	132100	8270650	5080	5080	5080	5080	0
352	20241025	132000	8270650	5080	5080	5080	5080	0
353	20241025	131900	8270650	5080	5080	5080	5080	0
354	20241025	131800	8270650	5080	5080	5080	5080	0
355	20241025	131700	8270650	5080	5080	5080	5080	0
356	20241025	131600	8270650	5080	5080	5080	5080	0
357	20241025	131500	8270650	5080	5080	5080	5080	0
358	20241025	131400	8270650	5080	5080	5080	5080	0
359	20241025	131300	8270650	5080	5080	5080	5080	0
360	20241025	131200	8270650	5080	5080	5080	5080	0
361	20241025	131100	8270650	5080	5080	5080	5080	0
362	20241025	131000	8270650	5080	5080	5080	5080	0
363	20241025	130900	8270650	5080	5080	5080	5080	0
364	20241025	130800	8270650	5080	5080	5080	5080	110
365	20241025	130700	7711850	5080	5080	5080	5080	1
366	20241025	130600	7706770	5090	5090	5090	5090	5
367	20241025	130500	7681320	5090	5090	5090	5090	0
368	20241025	130400	7681320	5090	5090	5090	5090	0
369	20241025	130300	7681320	5090	5090	5090	5090	0
370	20241025	130200	7681320	5090	5090	5090	5090	0
371	20241025	130100	7681320	5090	5090	5090	5090	8
372	20241025	130000	7640600	5080	5080	5080	5080	0
373	20241025	125900	7640600	5080	5080	5080	5080	0
374	20241025	125800	7640600	5080	5080	5080	5080	0
375	20241025	125700	7640600	5080	5080	5080	5080	0
376	20241025	125600	7640600	5080	5080	5080	5080	0
377	20241025	125500	7640600	5080	5080	5080	5080	0
378	20241025	125400	7640600	5080	5080	5080	5080	0
379	20241025	125300	7640600	5080	5080	5080	5080	0
380	20241025	125200	7640600	5080	5080	5080	5080	0
381	20241025	125100	7640600	5080	5080	5080	5080	0
382	20241025	125000	7640600	5080	5080	5080	5080	0
383	20241025	124900	7640600	5080	5080	5080	5080	0
384	20241025	124800	7640600	5080	5080	5080	5080	500
385	20241025	124700	5100600	5090	5090	5090	5090	0
386	20241025	124600	5100600	5090	5090	5090	5090	0
387	20241025	124500	5100600	5090	5090	5090	5090	0
388	20241025	124400	5100600	5090	5090	5090	5090	0
389	20241025	124300	5100600	5090	5090	5090	5090	0
390	20241025	124200	5100600	5090	5090	5090	5090	0
391	20241025	124100	5100600	5090	5090	5090	5090	0
392	20241025	124000	5100600	5090	5090	5090	5090	0
393	20241025	123900	5100600	5090	5090	5090	5090	0
394	20241025	123800	5100600	5090	5090	5090	5090	0
395	20241025	123700	5100600	5090	5090	5090	5090	0
396	20241025	123600	5100600	5090	5090	5090	5090	0
397	20241025	123500	5100600	5090	5090	5090	5090	0
398	20241025	123400	5100600	5090	5090	5090	5090	1
399	20241025	123300	5095510	5090	5090	5090	5090	0
400	20241025	123200	5095510	5090	5090	5090	5090	1
401	20241025	123100	5090420	5080	5080	5080	5080	0
402	20241025	123000	5090420	5080	5080	5080	5080	0
403	20241025	122900	5090420	5080	5080	5080	5080	0
404	20241025	122800	5090420	5080	5080	5080	5080	0
405	20241025	122700	5090420	5080	5080	5080	5080	0
406	20241025	122600	5090420	5080	5080	5080	5080	0
407	20241025	122500	5090420	5080	5080	5080	5080	0
408	20241025	122400	5090420	5080	5080	5080	5080	0
409	20241025	122300	5090420	5080	5080	5080	5080	12
410	20241025	122200	5029460	5080	5080	5080	5080	0
411	20241025	122100	5029460	5080	5080	5080	5080	0
412	20241025	122000	5029460	5080	5080	5080	5080	0
413	20241025	121900	5029460	5080	5080	5080	5080	0
414	20241025	121800	5029460	5080	5080	5080	5080	0
415	20241025	121700	5029460	5080	5080	5080	5080	0
416	20241025	121600	5029460	5080	5080	5080	5080	0
417	20241025	121500	5029460	5080	5080	5080	5080	0
418	20241025	121400	5029460	5080	5080	5080	5080	0
419	20241025	121300	5029460	5080	5080	5080	5080	0
420	20241025	121200	5029460	5080	5080	5080	5080	0
421	20241025	121100	5029460	5080	5080	5080	5080	0
422	20241025	121000	5029460	5080	5080	5080	5080	0
423	20241025	120900	5029460	5080	5080	5080	5080	0
424	20241025	120800	5029460	5080	5080	5080	5080	0
425	20241025	120700	5029460	5080	5080	5080	5080	0
426	20241025	120600	5029460	5080	5080	5080	5080	0
427	20241025	120500	5029460	5080	5080	5080	5080	0
428	20241025	120400	5029460	5080	5080	5080	5080	0
429	20241025	120300	5029460	5080	5080	5080	5080	0
430	20241025	120200	5029460	5080	5080	5080	5080	0
431	20241025	120100	5029460	5080	5080	5080	5080	0
432	20241025	120000	5029460	5080	5080	5080	5080	63
433	20241025	115900	4709420	5100	5100	5100	5100	0
434	20241025	115800	4709420	5100	5100	5100	5100	0
435	20241025	115700	4709420	5100	5100	5100	5100	0
436	20241025	115600	4709420	5100	5100	5100	5100	0
437	20241025	115500	4709420	5100	5100	5100	5100	0
438	20241025	115400	4709420	5100	5100	5100	5100	0
439	20241025	115300	4709420	5100	5100	5100	5100	0
440	20241025	115200	4709420	5100	5100	5100	5100	0
441	20241025	115100	4709420	5100	5100	5100	5100	0
442	20241025	115000	4709420	5100	5100	5100	5100	0
443	20241025	114900	4709420	5100	5100	5100	5100	0
444	20241025	114800	4709420	5100	5100	5100	5100	5
445	20241025	114700	4683920	5100	5100	5100	5100	0
446	20241025	114600	4683920	5100	5100	5100	5100	0
447	20241025	114500	4683920	5100	5100	5100	5100	0
448	20241025	114400	4683920	5100	5100	5100	5100	0
449	20241025	114300	4683920	5100	5100	5100	5100	0
450	20241025	114200	4683920	5100	5100	5100	5100	0
451	20241025	114100	4683920	5100	5100	5100	5100	0
452	20241025	114000	4683920	5100	5100	5100	5100	0
453	20241025	113900	4683920	5100	5100	5100	5100	0
454	20241025	113800	4683920	5100	5100	5100	5100	0
455	20241025	113700	4683920	5100	5100	5100	5100	0
456	20241025	113600	4683920	5100	5100	5100	5100	0
457	20241025	113500	4683920	5100	5100	5100	5100	0
458	20241025	113400	4683920	5100	5100	5100	5100	39
459	20241025	113300	4485020	5100	5100	5100	5100	0
460	20241025	113200	4485020	5100	5100	5100	5100	0
461	20241025	113100	4485020	5100	5100	5100	5100	0
462	20241025	113000	4485020	5100	5100	5100	5100	0
463	20241025	112900	4485020	5100	5100	5100	5100	0
464	20241025	112800	4485020	5100	5100	5100	5100	0
465	20241025	112700	4485020	5100	5100	5100	5100	3
466	20241025	112600	4469720	5080	5080	5080	5080	0
467	20241025	112500	4469720	5080	5080	5080	5080	0
468	20241025	112400	4469720	5080	5080	5080	5080	0
469	20241025	112300	4469720	5080	5080	5080	5080	0
470	20241025	112200	4469720	5080	5080	5080	5080	0
471	20241025	112100	4469720	5080	5080	5080	5080	0
472	20241025	112000	4469720	5080	5080	5080	5080	151
473	20241025	111900	3702640	5080	5080	5080	5080	20
474	20241025	111800	3601040	5080	5080	5080	5080	30
475	20241025	111700	3448640	5070	5070	5070	5070	0
476	20241025	111600	3448640	5070	5070	5070	5070	0
477	20241025	111500	3448640	5070	5070	5070	5070	0
478	20241025	111400	3448640	5070	5070	5070	5070	0
479	20241025	111300	3448640	5070	5070	5070	5070	0
480	20241025	111200	3448640	5070	5070	5070	5070	0
481	20241025	111100	3448640	5070	5070	5070	5070	0
482	20241025	111000	3448640	5070	5070	5070	5070	0
483	20241025	110900	3448640	5070	5070	5070	5070	0
484	20241025	110800	3448640	5070	5070	5070	5070	0
485	20241025	110700	3448640	5070	5070	5070	5070	0
486	20241025	110600	3448640	5070	5070	5070	5070	0
487	20241025	110500	3448640	5070	5070	5070	5070	0
488	20241025	110400	3448640	5070	5070	5070	5070	0
489	20241025	110300	3448640	5070	5070	5070	5070	0
490	20241025	110200	3448640	5070	5070	5070	5070	0
491	20241025	110100	3448640	5070	5070	5070	5070	0
492	20241025	110000	3448640	5070	5070	5070	5070	1
493	20241025	105900	3443570	5080	5080	5080	5080	0
494	20241025	105800	3443570	5080	5080	5080	5080	0
495	20241025	105700	3443570	5080	5080	5080	5080	15
496	20241025	105600	3367370	5070	5070	5070	5070	0
497	20241025	105500	3367370	5070	5070	5070	5070	0
498	20241025	105400	3367370	5070	5070	5070	5070	0
499	20241025	105300	3367370	5070	5070	5070	5070	0
500	20241025	105200	3367370	5070	5070	5070	5070	0
501	20241025	105100	3367370	5070	5070	5070	5070	0
502	20241025	105000	3367370	5070	5070	5070	5070	0
503	20241025	104900	3367370	5070	5070	5070	5070	0
504	20241025	104800	3367370	5070	5070	5070	5070	0
505	20241025	104700	3367370	5070	5070	5070	5070	0
506	20241025	104600	3367370	5070	5070	5070	5070	0
507	20241025	104500	3367370	5070	5070	5070	5070	0
508	20241025	104400	3367370	5070	5070	5070	5070	0
509	20241025	104300	3367370	5070	5070	5070	5070	0
510	20241025	104200	3367370	5070	5070	5070	5070	0
511	20241025	104100	3367370	5070	5070	5070	5070	0
512	20241025	104000	3367370	5070	5070	5070	5070	0
513	20241025	103900	3367370	5070	5070	5070	5070	0
514	20241025	103800	3367370	5070	5070	5070	5070	0
515	20241025	103700	3367370	5070	5070	5070	5070	22
516	20241025	103600	3255830	5060	5060	5060	5060	0
517	20241025	103500	3255830	5060	5060	5060	5060	0
518	20241025	103400	3255830	5060	5060	5060	5060	0
519	20241025	103300	3255830	5060	5060	5060	5060	0
520	20241025	103200	3255830	5060	5060	5060	5060	0
521	20241025	103100	3255830	5060	5070	5070	5060	112
522	20241025	103000	2688280	5100	5100	5100	5100	3
523	20241025	102900	2672980	5110	5110	5110	5110	0
524	20241025	102800	2672980	5110	5110	5110	5110	0
525	20241025	102700	2672980	5110	5110	5110	5110	0
526	20241025	102600	2672980	5110	5110	5110	5110	0
527	20241025	102500	2672980	5110	5110	5110	5110	0
528	20241025	102400	2672980	5110	5110	5110	5110	0
529	20241025	102300	2672980	5110	5110	5110	5110	0
530	20241025	102200	2672980	5110	5110	5110	5110	0
531	20241025	102100	2672980	5110	5110	5110	5110	0
532	20241025	102000	2672980	5110	5110	5110	5110	0
533	20241025	101900	2672980	5110	5110	5110	5110	0
534	20241025	101800	2672980	5110	5110	5110	5110	0
535	20241025	101700	2672980	5110	5110	5110	5110	0
536	20241025	101600	2672980	5110	5110	5110	5110	0
537	20241025	101500	2672980	5110	5110	5110	5110	0
538	20241025	101400	2672980	5110	5110	5110	5110	0
539	20241025	101300	2672980	5110	5110	5110	5110	0
540	20241025	101200	2672980	5110	5110	5110	5110	0
541	20241025	101100	2672980	5110	5110	5110	5110	0
542	20241025	101000	2672980	5110	5110	5110	5110	0
543	20241025	100900	2672980	5110	5110	5110	5110	0
544	20241025	100800	2672980	5110	5110	5110	5110	0
545	20241025	100700	2672980	5110	5110	5110	5110	0
546	20241025	100600	2672980	5110	5110	5110	5110	0
547	20241025	100500	2672980	5110	5110	5110	5110	0
548	20241025	100400	2672980	5110	5110	5110	5110	0
549	20241025	100300	2672980	5110	5110	5110	5110	0
550	20241025	100200	2672980	5110	5110	5110	5110	0
551	20241025	100100	2672980	5110	5110	5110	5110	0
552	20241025	100000	2672980	5110	5110	5110	5110	0
553	20241025	095900	2672980	5110	5110	5110	5110	0
554	20241025	095800	2672980	5110	5110	5110	5110	0
555	20241025	095700	2672980	5110	5110	5110	5110	0
556	20241025	095600	2672980	5110	5110	5110	5110	0
557	20241025	095500	2672980	5110	5110	5110	5110	0
558	20241025	095400	2672980	5110	5110	5110	5110	0
559	20241025	095300	2672980	5110	5110	5110	5110	0
560	20241025	095200	2672980	5110	5110	5110	5110	0
561	20241025	095100	2672980	5110	5110	5110	5110	0
562	20241025	095000	2672980	5110	5110	5110	5110	0
563	20241025	094900	2672980	5110	5110	5110	5110	0
564	20241025	094800	2672980	5110	5110	5110	5110	0
565	20241025	094700	2672980	5110	5110	5110	5110	4
566	20241025	094600	2652540	5110	5110	5110	5110	0
567	20241025	094500	2652540	5110	5110	5110	5110	0
568	20241025	094400	2652540	5110	5110	5110	5110	0
569	20241025	094300	2652540	5110	5110	5110	5110	0
570	20241025	094200	2652540	5110	5110	5110	5110	0
571	20241025	094100	2652540	5110	5110	5110	5110	1
572	20241025	094000	2647430	5080	5080	5080	5080	0
573	20241025	093900	2647430	5080	5070	5080	5070	11
574	20241025	093800	2591650	5100	5100	5100	5100	149
575	20241025	093700	1831750	5100	5100	5100	5100	0
576	20241025	093600	1831750	5100	5100	5100	5100	0
577	20241025	093500	1831750	5100	5100	5100	5100	0
578	20241025	093400	1831750	5100	5100	5100	5100	0
579	20241025	093300	1831750	5100	5100	5100	5100	0
580	20241025	093200	1831750	5100	5100	5100	5100	0
581	20241025	093100	1831750	5100	5130	5130	5100	4
582	20241025	093000	1811290	5130	5130	5130	5130	1
583	20241025	092900	1806160	5110	5110	5110	5110	0
584	20241025	092800	1806160	5110	5110	5110	5110	10
585	20241025	092700	1755060	5100	5100	5100	5100	0
586	20241025	092600	1755060	5100	5100	5100	5100	15
587	20241025	092500	1678560	5100	5100	5100	5100	0
588	20241025	092400	1678560	5100	5100	5100	5100	0
589	20241025	092300	1678560	5100	5100	5100	5100	0
590	20241025	092200	1678560	5100	5100	5100	5100	1
591	20241025	092100	1673460	5140	5140	5140	5140	0
592	20241025	092000	1673460	5140	5140	5140	5140	14
593	20241025	091900	1601500	5100	5100	5100	5100	0
594	20241025	091800	1601500	5100	5100	5100	5100	0
595	20241025	091700	1601500	5100	5100	5100	5100	0
596	20241025	091600	1601500	5100	5100	5100	5100	0
597	20241025	091500	1601500	5100	5100	5100	5100	0
598	20241025	091400	1601500	5100	5100	5100	5100	0
599	20241025	091300	1601500	5100	5100	5100	5100	0
600	20241025	091200	1601500	5100	5100	5100	5100	0
601	20241025	091100	1601500	5100	5100	5100	5100	0
602	20241025	091000	1601500	5100	5100	5100	5100	0
603	20241025	090900	1601500	5100	5100	5100	5100	0
604	20241025	090800	1601500	5100	5100	5100	5100	0
605	20241025	090700	1601500	5100	5100	5100	5100	0
606	20241025	090600	1601500	5100	5100	5100	5100	0
607	20241025	090500	1601500	5100	5100	5100	5100	0
608	20241025	090400	1601500	5100	5100	5100	5100	0
609	20241025	090300	1601500	5100	5100	5100	5100	0
610	20241025	090200	1601500	5100	5100	5100	5100	2
611	20241025	090100	1591300	5100	5100	5100	5100	1
612	20241025	090000	1586200	5150	5150	5150	5150	308