KissMeData/023150/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	190700	9161070	5800	5800	5800	5800	2
3	20241025	190600	9161070	5800	5800	5800	5800	0
4	20241025	190500	9161070	5800	5800	5800	5800	0
5	20241025	190400	9161070	5800	5800	5800	5800	0
6	20241025	190300	9161070	5800	5800	5800	5800	0
7	20241025	190200	9161070	5800	5800	5800	5800	0
8	20241025	190100	9161070	5800	5800	5800	5800	0
9	20241025	190000	9161070	5800	5800	5800	5800	0
10	20241025	185900	9161070	5800	5800	5800	5800	0
11	20241025	185800	9161070	5800	5800	5800	5800	0
12	20241025	185700	9161070	5800	5800	5800	5800	0
13	20241025	185600	9161070	5800	5800	5800	5800	0
14	20241025	185500	9161070	5800	5800	5800	5800	0
15	20241025	185400	9161070	5800	5800	5800	5800	0
16	20241025	185300	9161070	5800	5800	5800	5800	0
17	20241025	185200	9161070	5800	5800	5800	5800	0
18	20241025	185100	9161070	5800	5800	5800	5800	0
19	20241025	185000	9161070	5800	5800	5800	5800	0
20	20241025	184900	9161070	5800	5800	5800	5800	0
21	20241025	184800	9161070	5800	5800	5800	5800	0
22	20241025	184700	9161070	5800	5800	5800	5800	0
23	20241025	184600	9161070	5800	5800	5800	5800	0
24	20241025	184500	9161070	5800	5800	5800	5800	0
25	20241025	184400	9161070	5800	5800	5800	5800	0
26	20241025	184300	9161070	5800	5800	5800	5800	0
27	20241025	184200	9161070	5800	5800	5800	5800	0
28	20241025	184100	9161070	5800	5800	5800	5800	0
29	20241025	184000	9161070	5800	5800	5800	5800	0
30	20241025	183900	9161070	5800	5800	5800	5800	0
31	20241025	183800	9161070	5800	5800	5800	5800	0
32	20241025	183700	9161070	5800	5800	5800	5800	2
33	20241025	183600	9161070	5800	5800	5800	5800	0
34	20241025	183500	9161070	5800	5800	5800	5800	0
35	20241025	183400	9161070	5800	5800	5800	5800	0
36	20241025	183300	9161070	5800	5800	5800	5800	0
37	20241025	183200	9161070	5800	5800	5800	5800	0
38	20241025	183100	9161070	5800	5800	5800	5800	0
39	20241025	183000	9161070	5800	5800	5800	5800	0
40	20241025	182900	9161070	5800	5800	5800	5800	0
41	20241025	182800	9161070	5800	5800	5800	5800	0
42	20241025	182700	9161070	5800	5800	5800	5800	0
43	20241025	182600	9161070	5800	5800	5800	5800	0
44	20241025	182500	9161070	5800	5800	5800	5800	0
45	20241025	182400	9161070	5800	5800	5800	5800	0
46	20241025	182300	9161070	5800	5800	5800	5800	0
47	20241025	182200	9161070	5800	5800	5800	5800	0
48	20241025	182100	9161070	5800	5800	5800	5800	0
49	20241025	182000	9161070	5800	5800	5800	5800	0
50	20241025	181900	9161070	5800	5800	5800	5800	0
51	20241025	181800	9161070	5800	5800	5800	5800	0
52	20241025	181700	9161070	5800	5800	5800	5800	0
53	20241025	181600	9161070	5800	5800	5800	5800	0
54	20241025	181500	9161070	5800	5800	5800	5800	0
55	20241025	181400	9161070	5800	5800	5800	5800	0
56	20241025	181300	9161070	5800	5800	5800	5800	0
57	20241025	181200	9161070	5800	5800	5800	5800	0
58	20241025	181100	9161070	5800	5800	5800	5800	0
59	20241025	181000	9161070	5800	5800	5800	5800	0
60	20241025	180900	9161070	5800	5800	5800	5800	0
61	20241025	180800	9161070	5800	5800	5800	5800	0
62	20241025	180700	9161070	5800	5800	5800	5800	2
63	20241025	180600	9161070	5800	5800	5800	5800	0
64	20241025	180500	9161070	5800	5800	5800	5800	0
65	20241025	180400	9161070	5800	5800	5800	5800	0
66	20241025	180300	9161070	5800	5800	5800	5800	0
67	20241025	180200	9161070	5800	5800	5800	5800	0
68	20241025	180100	9161070	5800	5800	5800	5800	0
69	20241025	180000	9161070	5800	5800	5800	5800	0
70	20241025	175900	9161070	5800	5800	5800	5800	0
71	20241025	175800	9161070	5800	5800	5800	5800	0
72	20241025	175700	9161070	5800	5800	5800	5800	0
73	20241025	175600	9161070	5800	5800	5800	5800	0
74	20241025	175500	9161070	5800	5800	5800	5800	0
75	20241025	175400	9161070	5800	5800	5800	5800	0
76	20241025	175300	9161070	5800	5800	5800	5800	0
77	20241025	175200	9161070	5800	5800	5800	5800	0
78	20241025	175100	9161070	5800	5800	5800	5800	0
79	20241025	175000	9161070	5800	5800	5800	5800	0
80	20241025	174900	9161070	5800	5800	5800	5800	0
81	20241025	174800	9161070	5800	5800	5800	5800	0
82	20241025	174700	9161070	5800	5800	5800	5800	0
83	20241025	174600	9161070	5800	5800	5800	5800	0
84	20241025	174500	9161070	5800	5800	5800	5800	0
85	20241025	174400	9161070	5800	5800	5800	5800	0
86	20241025	174300	9161070	5800	5800	5800	5800	0
87	20241025	174200	9161070	5800	5800	5800	5800	0
88	20241025	174100	9161070	5800	5800	5800	5800	0
89	20241025	174000	9161070	5800	5800	5800	5800	0
90	20241025	173900	9161070	5800	5800	5800	5800	0
91	20241025	173800	9161070	5800	5800	5800	5800	0
92	20241025	173700	9161070	5800	5800	5800	5800	2
93	20241025	173600	9161070	5800	5800	5800	5800	0
94	20241025	173500	9161070	5800	5800	5800	5800	0
95	20241025	173400	9161070	5800	5800	5800	5800	0
96	20241025	173300	9161070	5800	5800	5800	5800	0
97	20241025	173200	9161070	5800	5800	5800	5800	0
98	20241025	173100	9161070	5800	5800	5800	5800	0
99	20241025	173000	9161070	5800	5800	5800	5800	0
100	20241025	172900	9161070	5800	5800	5800	5800	0
101	20241025	172800	9161070	5800	5800	5800	5800	0
102	20241025	172700	9161070	5800	5800	5800	5800	0
103	20241025	172600	9161070	5800	5800	5800	5800	0
104	20241025	172500	9161070	5800	5800	5800	5800	0
105	20241025	172400	9161070	5800	5800	5800	5800	0
106	20241025	172300	9161070	5800	5800	5800	5800	0
107	20241025	172200	9161070	5800	5800	5800	5800	0
108	20241025	172100	9161070	5800	5800	5800	5800	0
109	20241025	172000	9161070	5800	5800	5800	5800	0
110	20241025	171900	9161070	5800	5800	5800	5800	0
111	20241025	171800	9161070	5800	5800	5800	5800	0
112	20241025	171700	9161070	5800	5800	5800	5800	0
113	20241025	171600	9161070	5800	5800	5800	5800	0
114	20241025	171500	9161070	5800	5800	5800	5800	0
115	20241025	171400	9161070	5800	5800	5800	5800	0
116	20241025	171300	9161070	5800	5800	5800	5800	0
117	20241025	171200	9161070	5800	5800	5800	5800	0
118	20241025	171100	9161070	5800	5800	5800	5800	0
119	20241025	171000	9161070	5800	5800	5800	5800	0
120	20241025	170900	9161070	5800	5800	5800	5800	0
121	20241025	170800	9161070	5800	5800	5800	5800	0
122	20241025	170700	9161070	5800	5800	5800	5800	2
123	20241025	170600	9161070	5800	5800	5800	5800	0
124	20241025	170500	9161070	5800	5800	5800	5800	0
125	20241025	170400	9161070	5800	5800	5800	5800	0
126	20241025	170300	9161070	5800	5800	5800	5800	0
127	20241025	170200	9161070	5800	5800	5800	5800	0
128	20241025	170100	9161070	5800	5800	5800	5800	0
129	20241025	170000	9161070	5800	5800	5800	5800	0
130	20241025	165900	9161070	5800	5800	5800	5800	0
131	20241025	165800	9161070	5800	5800	5800	5800	0
132	20241025	165700	9161070	5800	5800	5800	5800	0
133	20241025	165600	9161070	5800	5800	5800	5800	0
134	20241025	165500	9161070	5800	5800	5800	5800	0
135	20241025	165400	9161070	5800	5800	5800	5800	0
136	20241025	165300	9161070	5800	5800	5800	5800	0
137	20241025	165200	9161070	5800	5800	5800	5800	0
138	20241025	165100	9161070	5800	5800	5800	5800	0
139	20241025	165000	9161070	5800	5800	5800	5800	0
140	20241025	164900	9161070	5800	5800	5800	5800	0
141	20241025	164800	9161070	5800	5800	5800	5800	0
142	20241025	164700	9161070	5800	5800	5800	5800	0
143	20241025	164600	9161070	5800	5800	5800	5800	0
144	20241025	164500	9161070	5800	5800	5800	5800	0
145	20241025	164400	9161070	5800	5800	5800	5800	0
146	20241025	164300	9161070	5800	5800	5800	5800	0
147	20241025	164200	9161070	5800	5800	5800	5800	0
148	20241025	164100	9161070	5800	5800	5800	5800	0
149	20241025	164000	9161070	5800	5800	5800	5800	0
150	20241025	163900	9161070	5800	5800	5800	5800	0
151	20241025	163800	9161070	5800	5800	5800	5800	0
152	20241025	163700	9161070	5800	5800	5800	5800	2
153	20241025	163600	9161070	5800	5800	5800	5800	0
154	20241025	163500	9161070	5800	5800	5800	5800	0
155	20241025	163400	9161070	5800	5800	5800	5800	0
156	20241025	163300	9161070	5800	5800	5800	5800	0
157	20241025	163200	9161070	5800	5800	5800	5800	0
158	20241025	163100	9161070	5800	5800	5800	5800	0
159	20241025	163000	9161070	5800	5800	5800	5800	0
160	20241025	162900	9161070	5800	5800	5800	5800	0
161	20241025	162800	9161070	5800	5800	5800	5800	0
162	20241025	162700	9161070	5800	5800	5800	5800	0
163	20241025	162600	9161070	5800	5800	5800	5800	0
164	20241025	162500	9161070	5800	5800	5800	5800	0
165	20241025	162400	9161070	5800	5800	5800	5800	0
166	20241025	162300	9161070	5800	5800	5800	5800	0
167	20241025	162200	9161070	5800	5800	5800	5800	0
168	20241025	162100	9161070	5800	5800	5800	5800	0
169	20241025	162000	9161070	5800	5800	5800	5800	0
170	20241025	161900	9161070	5800	5800	5800	5800	0
171	20241025	161800	9161070	5800	5800	5800	5800	0
172	20241025	161700	9161070	5800	5800	5800	5800	0
173	20241025	161600	9161070	5800	5800	5800	5800	0
174	20241025	161500	9161070	5800	5800	5800	5800	0
175	20241025	161400	9161070	5800	5800	5800	5800	0
176	20241025	161300	9161070	5800	5800	5800	5800	0
177	20241025	161200	9161070	5800	5800	5800	5800	0
178	20241025	161100	9161070	5800	5800	5800	5800	0
179	20241025	161000	9161070	5800	5800	5800	5800	0
180	20241025	160900	9161070	5800	5800	5800	5800	0
181	20241025	160800	9161070	5800	5800	5800	5800	0
182	20241025	160700	9161070	5800	5800	5800	5800	2
183	20241025	160600	9161070	5800	5800	5800	5800	0
184	20241025	160500	9161070	5800	5800	5800	5800	0
185	20241025	160400	9161070	5800	5800	5800	5800	0
186	20241025	160300	9161070	5800	5800	5800	5800	0
187	20241025	160200	9161070	5800	5800	5800	5800	0
188	20241025	160100	9161070	5800	5800	5800	5800	0
189	20241025	160000	9161070	5800	5800	5800	5800	0
190	20241025	155900	9161070	5800	5800	5800	5800	0
191	20241025	155800	9161070	5800	5800	5800	5800	0
192	20241025	155700	9161070	5800	5800	5800	5800	0
193	20241025	155600	9161070	5800	5800	5800	5800	0
194	20241025	155500	9161070	5800	5800	5800	5800	0
195	20241025	155400	9161070	5800	5800	5800	5800	0
196	20241025	155300	9161070	5800	5800	5800	5800	0
197	20241025	155200	9161070	5800	5800	5800	5800	0
198	20241025	155100	9161070	5800	5800	5800	5800	0
199	20241025	155000	9161070	5800	5800	5800	5800	0
200	20241025	154900	9161070	5800	5800	5800	5800	0
201	20241025	154800	9161070	5800	5800	5800	5800	0
202	20241025	154700	9161070	5800	5800	5800	5800	0
203	20241025	154600	9161070	5800	5800	5800	5800	0
204	20241025	154500	9161070	5800	5800	5800	5800	0
205	20241025	154400	9161070	5800	5800	5800	5800	0
206	20241025	154300	9161070	5800	5800	5800	5800	0
207	20241025	154200	9161070	5800	5800	5800	5800	0
208	20241025	154100	9161070	5800	5800	5800	5800	0
209	20241025	154000	9161070	5800	5800	5800	5800	0
210	20241025	153900	9161070	5800	5800	5800	5800	0
211	20241025	153800	9161070	5800	5800	5800	5800	0
212	20241025	153700	9161070	5800	5800	5800	5800	2
213	20241025	153600	9161070	5800	5800	5800	5800	0
214	20241025	153500	9161070	5800	5800	5800	5800	0
215	20241025	153400	9161070	5800	5800	5800	5800	0
216	20241025	153300	9161070	5800	5800	5800	5800	0
217	20241025	153200	9161070	5800	5800	5800	5800	0
218	20241025	153100	9161070	5800	5800	5800	5800	0
219	20241025	153000	9161070	5800	5800	5800	5800	2
220	20241025	152900	9149470	5800	5800	5800	5800	0
221	20241025	152800	9149470	5800	5800	5800	5800	0
222	20241025	152700	9149470	5800	5800	5800	5800	0
223	20241025	152600	9149470	5800	5800	5800	5800	0
224	20241025	152500	9149470	5800	5800	5800	5800	0
225	20241025	152400	9149470	5800	5800	5800	5800	0
226	20241025	152300	9149470	5800	5800	5800	5800	0
227	20241025	152200	9149470	5800	5800	5800	5800	0
228	20241025	152100	9149470	5800	5800	5800	5800	0
229	20241025	152000	9149470	5800	5800	5800	5800	0
230	20241025	151900	9149470	5800	5800	5800	5800	0
231	20241025	151800	9149470	5800	5800	5800	5800	0
232	20241025	151700	9149470	5800	5800	5800	5800	0
233	20241025	151600	9149470	5800	5800	5800	5800	0
234	20241025	151500	9149470	5800	5800	5800	5800	0
235	20241025	151400	9149470	5800	5800	5800	5800	0
236	20241025	151300	9149470	5800	5790	5800	5790	54
237	20241025	151200	8836540	5800	5800	5800	5800	0
238	20241025	151100	8836540	5800	5800	5800	5800	0
239	20241025	151000	8836540	5800	5800	5800	5800	0
240	20241025	150900	8836540	5800	5800	5800	5800	0
241	20241025	150800	8836540	5800	5800	5800	5800	0
242	20241025	150700	8836540	5800	5800	5800	5800	1
243	20241025	150600	8830740	5800	5800	5800	5800	0
244	20241025	150500	8830740	5800	5800	5800	5800	25
245	20241025	150400	8685740	5820	5820	5820	5820	0
246	20241025	150300	8685740	5820	5820	5820	5820	0
247	20241025	150200	8685740	5820	5820	5820	5820	0
248	20241025	150100	8685740	5820	5820	5820	5820	0
249	20241025	150000	8685740	5820	5820	5820	5820	0
250	20241025	145900	8685740	5820	5820	5820	5820	2
251	20241025	145800	8674100	5830	5830	5830	5830	0
252	20241025	145700	8674100	5830	5830	5830	5830	0
253	20241025	145600	8674100	5830	5830	5830	5830	0
254	20241025	145500	8674100	5830	5830	5830	5830	0
255	20241025	145400	8674100	5830	5830	5830	5830	0
256	20241025	145300	8674100	5830	5830	5830	5830	0
257	20241025	145200	8674100	5830	5830	5830	5830	0
258	20241025	145100	8674100	5830	5830	5830	5830	0
259	20241025	145000	8674100	5830	5830	5830	5830	0
260	20241025	144900	8674100	5830	5830	5830	5830	0
261	20241025	144800	8674100	5830	5830	5830	5830	0
262	20241025	144700	8674100	5830	5830	5830	5830	0
263	20241025	144600	8674100	5830	5830	5830	5830	0
264	20241025	144500	8674100	5830	5830	5830	5830	0
265	20241025	144400	8674100	5830	5830	5830	5830	0
266	20241025	144300	8674100	5830	5830	5830	5830	0
267	20241025	144200	8674100	5830	5830	5830	5830	0
268	20241025	144100	8674100	5830	5830	5830	5830	0
269	20241025	144000	8674100	5830	5830	5830	5830	0
270	20241025	143900	8674100	5830	5830	5830	5830	0
271	20241025	143800	8674100	5830	5830	5830	5830	0
272	20241025	143700	8674100	5830	5830	5830	5830	0
273	20241025	143600	8674100	5830	5830	5830	5830	0
274	20241025	143500	8674100	5830	5830	5830	5830	0
275	20241025	143400	8674100	5830	5830	5830	5830	0
276	20241025	143300	8674100	5830	5830	5830	5830	0
277	20241025	143200	8674100	5830	5830	5830	5830	0
278	20241025	143100	8674100	5830	5830	5830	5830	0
279	20241025	143000	8674100	5830	5830	5830	5830	38
280	20241025	142900	8452560	5820	5820	5820	5820	0
281	20241025	142800	8452560	5820	5820	5820	5820	0
282	20241025	142700	8452560	5820	5820	5820	5820	0
283	20241025	142600	8452560	5820	5820	5820	5820	0
284	20241025	142500	8452560	5820	5820	5820	5820	1
285	20241025	142400	8446740	5820	5820	5820	5820	0
286	20241025	142300	8446740	5820	5820	5820	5820	0
287	20241025	142200	8446740	5820	5820	5820	5820	0
288	20241025	142100	8446740	5820	5820	5820	5820	0
289	20241025	142000	8446740	5820	5820	5820	5820	0
290	20241025	141900	8446740	5820	5820	5820	5820	0
291	20241025	141800	8446740	5820	5820	5820	5820	0
292	20241025	141700	8446740	5820	5820	5820	5820	2
293	20241025	141600	8435100	5820	5820	5820	5820	0
294	20241025	141500	8435100	5820	5820	5820	5820	0
295	20241025	141400	8435100	5820	5820	5820	5820	0
296	20241025	141300	8435100	5820	5820	5820	5820	0
297	20241025	141200	8435100	5820	5820	5820	5820	0
298	20241025	141100	8435100	5820	5820	5820	5820	0
299	20241025	141000	8435100	5820	5820	5820	5820	40
300	20241025	140900	8202300	5820	5820	5820	5820	0
301	20241025	140800	8202300	5820	5820	5820	5820	0
302	20241025	140700	8202300	5820	5820	5820	5820	0
303	20241025	140600	8202300	5820	5820	5820	5820	0
304	20241025	140500	8202300	5820	5820	5820	5820	0
305	20241025	140400	8202300	5820	5820	5820	5820	1
306	20241025	140300	8196480	5820	5820	5820	5820	0
307	20241025	140200	8196480	5820	5820	5820	5820	0
308	20241025	140100	8196480	5820	5820	5820	5820	0
309	20241025	140000	8196480	5820	5820	5820	5820	0
310	20241025	135900	8196480	5820	5820	5820	5820	0
311	20241025	135800	8196480	5820	5820	5820	5820	0
312	20241025	135700	8196480	5820	5820	5820	5820	0
313	20241025	135600	8196480	5820	5820	5820	5820	0
314	20241025	135500	8196480	5820	5820	5820	5820	0
315	20241025	135400	8196480	5820	5820	5820	5820	0
316	20241025	135300	8196480	5820	5820	5820	5820	0
317	20241025	135200	8196480	5820	5820	5820	5820	0
318	20241025	135100	8196480	5820	5820	5820	5820	0
319	20241025	135000	8196480	5820	5820	5820	5820	0
320	20241025	134900	8196480	5820	5820	5820	5820	0
321	20241025	134800	8196480	5820	5820	5820	5820	0
322	20241025	134700	8196480	5820	5820	5820	5820	0
323	20241025	134600	8196480	5820	5820	5820	5820	0
324	20241025	134500	8196480	5820	5820	5820	5820	0
325	20241025	134400	8196480	5820	5820	5820	5820	0
326	20241025	134300	8196480	5820	5820	5820	5820	0
327	20241025	134200	8196480	5820	5820	5820	5820	0
328	20241025	134100	8196480	5820	5820	5820	5820	0
329	20241025	134000	8196480	5820	5820	5820	5820	0
330	20241025	133900	8196480	5820	5820	5820	5820	0
331	20241025	133800	8196480	5820	5820	5820	5820	0
332	20241025	133700	8196480	5820	5820	5820	5820	0
333	20241025	133600	8196480	5820	5820	5820	5820	0
334	20241025	133500	8196480	5820	5820	5820	5820	0
335	20241025	133400	8196480	5820	5820	5820	5820	0
336	20241025	133300	8196480	5820	5820	5820	5820	0
337	20241025	133200	8196480	5820	5820	5820	5820	0
338	20241025	133100	8196480	5820	5820	5820	5820	0
339	20241025	133000	8196480	5820	5820	5820	5820	0
340	20241025	132900	8196480	5820	5820	5820	5820	0
341	20241025	132800	8196480	5820	5820	5820	5820	0
342	20241025	132700	8196480	5820	5820	5820	5820	0
343	20241025	132600	8196480	5820	5780	5820	5780	30
344	20241025	132500	8022510	5820	5820	5820	5820	0
345	20241025	132400	8022510	5820	5820	5820	5820	0
346	20241025	132300	8022510	5820	5820	5820	5820	0
347	20241025	132200	8022510	5820	5820	5820	5820	0
348	20241025	132100	8022510	5820	5820	5820	5820	0
349	20241025	132000	8022510	5820	5820	5820	5820	0
350	20241025	131900	8022510	5820	5820	5820	5820	0
351	20241025	131800	8022510	5820	5820	5820	5820	0
352	20241025	131700	8022510	5820	5820	5820	5820	0
353	20241025	131600	8022510	5820	5820	5820	5820	0
354	20241025	131500	8022510	5820	5820	5820	5820	0
355	20241025	131400	8022510	5820	5820	5820	5820	0
356	20241025	131300	8022510	5820	5820	5820	5820	0
357	20241025	131200	8022510	5820	5820	5820	5820	0
358	20241025	131100	8022510	5820	5820	5820	5820	0
359	20241025	131000	8022510	5820	5820	5820	5820	0
360	20241025	130900	8022510	5820	5820	5820	5820	0
361	20241025	130800	8022510	5820	5820	5820	5820	0
362	20241025	130700	8022510	5820	5820	5820	5820	0
363	20241025	130600	8022510	5820	5820	5820	5820	0
364	20241025	130500	8022510	5820	5820	5820	5820	0
365	20241025	130400	8022510	5820	5820	5820	5820	0
366	20241025	130300	8022510	5820	5820	5820	5820	0
367	20241025	130200	8022510	5820	5820	5820	5820	0
368	20241025	130100	8022510	5820	5820	5820	5820	0
369	20241025	130000	8022510	5820	5820	5820	5820	0
370	20241025	125900	8022510	5820	5820	5820	5820	0
371	20241025	125800	8022510	5820	5820	5820	5820	0
372	20241025	125700	8022510	5820	5820	5820	5820	0
373	20241025	125600	8022510	5820	5820	5820	5820	0
374	20241025	125500	8022510	5820	5820	5820	5820	0
375	20241025	125400	8022510	5820	5820	5820	5820	0
376	20241025	125300	8022510	5820	5820	5820	5820	0
377	20241025	125200	8022510	5820	5820	5820	5820	0
378	20241025	125100	8022510	5820	5820	5820	5820	0
379	20241025	125000	8022510	5820	5820	5820	5820	0
380	20241025	124900	8022510	5820	5820	5820	5820	4
381	20241025	124800	7999230	5820	5820	5820	5820	0
382	20241025	124700	7999230	5820	5820	5820	5820	0
383	20241025	124600	7999230	5820	5820	5820	5820	0
384	20241025	124500	7999230	5820	5820	5820	5820	0
385	20241025	124400	7999230	5820	5820	5820	5820	8
386	20241025	124300	7952670	5830	5830	5830	5830	0
387	20241025	124200	7952670	5830	5830	5830	5830	40
388	20241025	124100	7719470	5830	5830	5830	5830	0
389	20241025	124000	7719470	5830	5830	5830	5830	0
390	20241025	123900	7719470	5830	5830	5830	5830	0
391	20241025	123800	7719470	5830	5830	5830	5830	0
392	20241025	123700	7719470	5830	5830	5830	5830	30
393	20241025	123600	7544570	5830	5830	5830	5830	0
394	20241025	123500	7544570	5830	5830	5830	5830	0
395	20241025	123400	7544570	5830	5830	5830	5830	0
396	20241025	123300	7544570	5830	5830	5830	5830	0
397	20241025	123200	7544570	5830	5830	5830	5830	0
398	20241025	123100	7544570	5830	5830	5830	5830	0
399	20241025	123000	7544570	5830	5830	5830	5830	0
400	20241025	122900	7544570	5830	5830	5830	5830	0
401	20241025	122800	7544570	5830	5830	5830	5830	1
402	20241025	122700	7538740	5790	5790	5790	5790	0
403	20241025	122600	7538740	5790	5790	5790	5790	0
404	20241025	122500	7538740	5790	5790	5790	5790	0
405	20241025	122400	7538740	5790	5790	5790	5790	0
406	20241025	122300	7538740	5790	5790	5790	5790	0
407	20241025	122200	7538740	5790	5790	5790	5790	0
408	20241025	122100	7538740	5790	5790	5790	5790	0
409	20241025	122000	7538740	5790	5790	5790	5790	0
410	20241025	121900	7538740	5790	5790	5790	5790	0
411	20241025	121800	7538740	5790	5790	5790	5790	0
412	20241025	121700	7538740	5790	5790	5790	5790	0
413	20241025	121600	7538740	5790	5790	5790	5790	0
414	20241025	121500	7538740	5790	5790	5790	5790	0
415	20241025	121400	7538740	5790	5790	5790	5790	0
416	20241025	121300	7538740	5790	5790	5790	5790	0
417	20241025	121200	7538740	5790	5790	5790	5790	0
418	20241025	121100	7538740	5790	5790	5790	5790	0
419	20241025	121000	7538740	5790	5790	5790	5790	0
420	20241025	120900	7538740	5790	5790	5790	5790	0
421	20241025	120800	7538740	5790	5790	5790	5790	8
422	20241025	120700	7492420	5760	5760	5760	5760	0
423	20241025	120600	7492420	5760	5760	5760	5760	0
424	20241025	120500	7492420	5760	5760	5760	5760	0
425	20241025	120400	7492420	5760	5760	5760	5760	0
426	20241025	120300	7492420	5760	5760	5760	5760	0
427	20241025	120200	7492420	5760	5760	5760	5760	0
428	20241025	120100	7492420	5760	5760	5760	5760	0
429	20241025	120000	7492420	5760	5760	5760	5760	0
430	20241025	115900	7492420	5760	5760	5760	5760	0
431	20241025	115800	7492420	5760	5760	5760	5760	0
432	20241025	115700	7492420	5760	5760	5760	5760	0
433	20241025	115600	7492420	5760	5760	5760	5760	0
434	20241025	115500	7492420	5760	5760	5760	5760	0
435	20241025	115400	7492420	5760	5760	5760	5760	0
436	20241025	115300	7492420	5760	5760	5760	5760	0
437	20241025	115200	7492420	5760	5760	5760	5760	0
438	20241025	115100	7492420	5760	5760	5760	5760	0
439	20241025	115000	7492420	5760	5760	5760	5760	0
440	20241025	114900	7492420	5760	5760	5760	5760	0
441	20241025	114800	7492420	5760	5760	5760	5760	0
442	20241025	114700	7492420	5760	5760	5760	5760	0
443	20241025	114600	7492420	5760	5760	5760	5760	0
444	20241025	114500	7492420	5760	5760	5760	5760	0
445	20241025	114400	7492420	5760	5760	5760	5760	0
446	20241025	114300	7492420	5760	5760	5760	5760	0
447	20241025	114200	7492420	5760	5760	5760	5760	0
448	20241025	114100	7492420	5760	5760	5760	5760	0
449	20241025	114000	7492420	5760	5760	5760	5760	0
450	20241025	113900	7492420	5760	5760	5760	5760	0
451	20241025	113800	7492420	5760	5760	5760	5760	0
452	20241025	113700	7492420	5760	5760	5760	5760	0
453	20241025	113600	7492420	5760	5760	5760	5760	0
454	20241025	113500	7492420	5760	5760	5760	5760	0
455	20241025	113400	7492420	5760	5760	5760	5760	0
456	20241025	113300	7492420	5760	5760	5760	5760	0
457	20241025	113200	7492420	5760	5760	5760	5760	0
458	20241025	113100	7492420	5760	5760	5760	5760	0
459	20241025	113000	7492420	5760	5760	5760	5760	0
460	20241025	112900	7492420	5760	5760	5760	5760	0
461	20241025	112800	7492420	5760	5760	5760	5760	0
462	20241025	112700	7492420	5760	5760	5760	5760	0
463	20241025	112600	7492420	5760	5760	5760	5760	0
464	20241025	112500	7492420	5760	5760	5760	5760	0
465	20241025	112400	7492420	5760	5760	5760	5760	0
466	20241025	112300	7492420	5760	5760	5760	5760	0
467	20241025	112200	7492420	5760	5760	5760	5760	0
468	20241025	112100	7492420	5760	5760	5760	5760	0
469	20241025	112000	7492420	5760	5760	5760	5760	0
470	20241025	111900	7492420	5760	5760	5760	5760	0
471	20241025	111800	7492420	5760	5760	5760	5760	0
472	20241025	111700	7492420	5760	5820	5820	5760	17
473	20241025	111600	7393960	5820	5820	5820	5820	0
474	20241025	111500	7393960	5820	5820	5820	5820	0
475	20241025	111400	7393960	5820	5820	5820	5820	0
476	20241025	111300	7393960	5820	5820	5820	5820	0
477	20241025	111200	7393960	5820	5820	5820	5820	3
478	20241025	111100	7376500	5840	5840	5840	5840	0
479	20241025	111000	7376500	5840	5840	5840	5840	0
480	20241025	110900	7376500	5840	5840	5840	5840	30
481	20241025	110800	7201300	5840	5840	5840	5840	0
482	20241025	110700	7201300	5840	5840	5840	5840	0
483	20241025	110600	7201300	5840	5840	5840	5840	0
484	20241025	110500	7201300	5840	5840	5840	5840	0
485	20241025	110400	7201300	5840	5840	5840	5840	0
486	20241025	110300	7201300	5840	5840	5840	5840	0
487	20241025	110200	7201300	5840	5840	5840	5840	0
488	20241025	110100	7201300	5840	5840	5840	5840	0
489	20241025	110000	7201300	5840	5840	5840	5840	0
490	20241025	105900	7201300	5840	5840	5840	5840	0
491	20241025	105800	7201300	5840	5840	5840	5840	0
492	20241025	105700	7201300	5840	5840	5840	5840	0
493	20241025	105600	7201300	5840	5840	5840	5840	0
494	20241025	105500	7201300	5840	5840	5840	5840	0
495	20241025	105400	7201300	5840	5830	5840	5830	9
496	20241025	105300	7148790	5840	5840	5840	5840	0
497	20241025	105200	7148790	5840	5840	5840	5840	0
498	20241025	105100	7148790	5840	5840	5840	5840	0
499	20241025	105000	7148790	5840	5840	5840	5840	0
500	20241025	104900	7148790	5840	5840	5840	5840	0
501	20241025	104800	7148790	5840	5750	5840	5750	2
502	20241025	104700	7137200	5710	5710	5710	5710	0
503	20241025	104600	7137200	5710	5710	5710	5710	0
504	20241025	104500	7137200	5710	5710	5710	5710	0
505	20241025	104400	7137200	5710	5840	5840	5710	200
506	20241025	104300	5987330	5840	5840	5840	5840	0
507	20241025	104200	5987330	5840	5840	5840	5840	0
508	20241025	104100	5987330	5840	5840	5840	5840	0
509	20241025	104000	5987330	5840	5840	5840	5840	0
510	20241025	103900	5987330	5840	5840	5840	5840	0
511	20241025	103800	5987330	5840	5840	5840	5840	0
512	20241025	103700	5987330	5840	5840	5840	5840	0
513	20241025	103600	5987330	5840	5840	5840	5840	0
514	20241025	103500	5987330	5840	5840	5840	5840	0
515	20241025	103400	5987330	5840	5840	5840	5840	0
516	20241025	103300	5987330	5840	5840	5840	5840	0
517	20241025	103200	5987330	5840	5840	5840	5840	0
518	20241025	103100	5987330	5840	5840	5840	5840	0
519	20241025	103000	5987330	5840	5840	5840	5840	0
520	20241025	102900	5987330	5840	5840	5840	5840	0
521	20241025	102800	5987330	5840	5840	5840	5840	0
522	20241025	102700	5987330	5840	5840	5840	5840	0
523	20241025	102600	5987330	5840	5840	5840	5840	0
524	20241025	102500	5987330	5840	5840	5840	5840	0
525	20241025	102400	5987330	5840	5840	5840	5840	0
526	20241025	102300	5987330	5840	5840	5840	5840	0
527	20241025	102200	5987330	5840	5840	5840	5840	0
528	20241025	102100	5987330	5840	5840	5840	5840	0
529	20241025	102000	5987330	5840	5840	5840	5840	0
530	20241025	101900	5987330	5840	5840	5840	5840	0
531	20241025	101800	5987330	5840	5840	5840	5840	0
532	20241025	101700	5987330	5840	5840	5840	5840	0
533	20241025	101600	5987330	5840	5840	5840	5840	0
534	20241025	101500	5987330	5840	5840	5840	5840	0
535	20241025	101400	5987330	5840	5840	5840	5840	0
536	20241025	101300	5987330	5840	5840	5840	5840	0
537	20241025	101200	5987330	5840	5840	5840	5840	0
538	20241025	101100	5987330	5840	5840	5840	5840	0
539	20241025	101000	5987330	5840	5840	5840	5840	0
540	20241025	100900	5987330	5840	5840	5840	5840	0
541	20241025	100800	5987330	5840	5840	5840	5840	0
542	20241025	100700	5987330	5840	5840	5840	5840	63
543	20241025	100600	5619410	5840	5840	5840	5840	0
544	20241025	100500	5619410	5840	5840	5840	5840	0
545	20241025	100400	5619410	5840	5840	5840	5840	107
546	20241025	100300	4994530	5810	5810	5810	5810	244
547	20241025	100200	3576890	5810	5810	5810	5810	0
548	20241025	100100	3576890	5810	5810	5810	5810	0
549	20241025	100000	3576890	5810	5810	5810	5810	118
550	20241025	095900	2891310	5810	5810	5810	5810	10
551	20241025	095800	2833210	5830	5830	5830	5830	0
552	20241025	095700	2833210	5830	5830	5830	5830	0
553	20241025	095600	2833210	5830	5830	5830	5830	0
554	20241025	095500	2833210	5830	5840	5840	5830	25
555	20241025	095400	2687400	5850	5850	5850	5850	0
556	20241025	095300	2687400	5850	5850	5850	5850	0
557	20241025	095200	2687400	5850	5850	5850	5850	0
558	20241025	095100	2687400	5850	5850	5850	5850	35
559	20241025	095000	2482650	5850	5850	5850	5850	0
560	20241025	094900	2482650	5850	5850	5850	5850	0
561	20241025	094800	2482650	5850	5850	5850	5850	0
562	20241025	094700	2482650	5850	5850	5850	5850	0
563	20241025	094600	2482650	5850	5850	5850	5850	0
564	20241025	094500	2482650	5850	5850	5850	5850	0
565	20241025	094400	2482650	5850	5850	5850	5850	0
566	20241025	094300	2482650	5850	5850	5850	5850	11
567	20241025	094200	2418300	5860	5860	5860	5860	5
568	20241025	094100	2389000	5860	5860	5860	5860	10
569	20241025	094000	2330400	5860	5860	5860	5860	0
570	20241025	093900	2330400	5860	5860	5860	5860	0
571	20241025	093800	2330400	5860	5860	5860	5860	1
572	20241025	093700	2324540	5860	5850	5860	5850	6
573	20241025	093600	2289430	5860	5860	5860	5860	1
574	20241025	093500	2283570	5860	5860	5860	5860	1
575	20241025	093400	2277710	5860	5860	5860	5860	1
576	20241025	093300	2271850	5860	5860	5860	5860	0
577	20241025	093200	2271850	5860	5860	5860	5860	1
578	20241025	093100	2265990	5860	5860	5860	5860	1
579	20241025	093000	2260130	5860	5860	5860	5860	1
580	20241025	092900	2254270	5860	5860	5860	5860	1
581	20241025	092800	2248410	5860	5860	5860	5860	1
582	20241025	092700	2242550	5860	5860	5860	5860	1
583	20241025	092600	2236690	5860	5860	5860	5860	5
584	20241025	092500	2207390	5860	5860	5860	5860	9
585	20241025	092400	2154650	5910	5910	5910	5910	1
586	20241025	092300	2148740	5910	5910	5910	5910	6
587	20241025	092200	2113280	5920	5920	5920	5920	1
588	20241025	092100	2107360	5940	5940	5940	5940	1
589	20241025	092000	2101420	5940	5940	5940	5940	1
590	20241025	091900	2095480	5970	5970	5970	5970	0
591	20241025	091800	2095480	5970	5850	5970	5850	40
592	20241025	091700	1860760	5990	5830	5990	5830	169
593	20241025	091600	874680	5830	5830	5830	5830	1
594	20241025	091500	868850	5830	5830	5830	5830	1
595	20241025	091400	863020	5830	5830	5830	5830	1
596	20241025	091300	857190	5830	5830	5830	5830	1
597	20241025	091200	851360	5830	5830	5830	5830	0
598	20241025	091100	851360	5830	5830	5830	5830	1
599	20241025	091000	845530	5830	5800	5830	5720	109
600	20241025	090900	215710	5830	5830	5830	5830	1
601	20241025	090800	209880	5830	5830	5830	5830	1
602	20241025	090700	204050	5830	5830	5830	5830	1
603	20241025	090600	198220	5830	5830	5830	5830	1
604	20241025	090500	192390	5830	5830	5830	5830	1
605	20241025	090400	186560	5830	5830	5830	5830	0
606	20241025	090300	186560	5830	5830	5830	5830	1
607	20241025	090200	180730	5830	5830	5830	5830	2
608	20241025	090100	169070	5830	5830	5830	5830	0
609	20241025	090000	169070	5830	5830	5830	5830	29